Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Ibonds (IBTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 22.875 22.88 22.875 22.875 21,167
19th May 2026 (Tue) 22.88 22.88 22.87 22.87 200
18th May 2026 (Mon) 22.875 22.88 22.875 22.875 2,861
15th May 2026 (Fri) 22.87 22.875 22.87 22.875 1,206
14th May 2026 (Thu) 22.87 22.87 22.865 22.87 11,320
13th May 2026 (Wed) 22.865 22.87 22.865 22.865 23,190
12th May 2026 (Tue) 22.86 22.865 22.86 22.865 184
11th May 2026 (Mon) 22.86 22.87 22.86 22.865 834
8th May 2026 (Fri) 22.86 22.86 22.86 22.865 133,477
7th May 2026 (Thu) 22.85 22.85 22.85 22.85 19,945
6th May 2026 (Wed) 22.85 22.85 22.85 22.855 13,829
5th May 2026 (Tue) 22.85 22.85 22.85 22.845 4,288
4th May 2026 (Mon) 22.845 22.845 22.84 22.845 10,000
1st May 2026 (Fri) 22.845 22.845 22.84 22.845 29,127
30th Apr 2026 (Thu) 22.91 22.91 22.91 22.905 5,521
29th Apr 2026 (Wed) 22.905 22.905 22.905 22.905 22,522
28th Apr 2026 (Tue) 22.90 22.90 22.90 22.905 500
27th Apr 2026 (Mon) 22.90 22.90 22.90 22.905 7,545
24th Apr 2026 (Fri) 22.895 22.90 22.895 22.89 9,546
23rd Apr 2026 (Thu) 22.89 22.89 22.89 22.89 16,120
22nd Apr 2026 (Wed) 22.89 22.89 22.89 22.895 680
21st Apr 2026 (Tue) 22.885 22.89 22.885 22.885 437
20th Apr 2026 (Mon) 22.885 22.885 22.885 22.885 237
17th Apr 2026 (Fri) 22.885 22.885 22.885 22.885 0
16th Apr 2026 (Thu) 22.875 22.875 22.87 22.875 270
15th Apr 2026 (Wed) 22.87 22.87 22.87 22.875 1,146
14th Apr 2026 (Tue) 22.87 22.87 22.87 22.875 6,096
13th Apr 2026 (Mon) 22.87 22.87 22.87 22.875 10,781
10th Apr 2026 (Fri) 22.865 22.87 22.865 22.865 5,094
9th Apr 2026 (Thu) 22.86 22.86 22.86 22.865 10,668
8th Apr 2026 (Wed) 22.86 22.86 22.86 22.86 14,600
7th Apr 2026 (Tue) 22.855 22.855 22.85 22.85 2,337
6th Apr 2026 (Mon) 22.855 22.855 22.85 22.85 1,209
3rd Apr 2026 (Fri) 22.85 22.85 22.85 22.855 993
2nd Apr 2026 (Thu) 22.85 22.85 22.85 22.855 993
1st Apr 2026 (Wed) 22.84 22.84 22.84 22.845 3,350
31st Mar 2026 (Tue) 22.915 22.915 22.91 22.915 34,098
30th Mar 2026 (Mon) 22.915 22.915 22.91 22.915 9,340
27th Mar 2026 (Fri) 22.905 22.91 22.90 22.905 40,184
26th Mar 2026 (Thu) 22.90 22.90 22.895 22.895 1,760
25th Mar 2026 (Wed) 22.90 22.90 22.895 22.895 17,417
24th Mar 2026 (Tue) 22.895 22.895 22.89 22.895 35,743
23rd Mar 2026 (Mon) 22.895 22.895 22.89 22.895 4,919
FTSE 100 Latest
Value10,443.47
Change11.13