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 (IBTH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.41 22.41 22.40 22.41 21,310
17th Jul 2025 (Thu) 22.38 22.39 22.38 22.39 11,889
16th Jul 2025 (Wed) 22.365 22.39 22.365 22.39 61,063
15th Jul 2025 (Tue) 22.37 22.37 22.355 22.36 16,186
14th Jul 2025 (Mon) 22.38 22.385 22.375 22.38 16,360
11th Jul 2025 (Fri) 22.375 22.38 22.375 22.38 1,660
10th Jul 2025 (Thu) 22.375 22.38 22.375 22.38 6,124
9th Jul 2025 (Wed) 22.37 22.385 22.37 22.39 9,100
8th Jul 2025 (Tue) 22.355 22.37 22.355 22.37 5,825
7th Jul 2025 (Mon) 22.365 22.365 22.365 22.37 2,811
4th Jul 2025 (Fri) 22.365 22.37 22.36 22.37 15,652
3rd Jul 2025 (Thu) 22.365 22.37 22.36 22.37 15,652
2nd Jul 2025 (Wed) 22.40 22.40 22.385 22.39 71,592
1st Jul 2025 (Tue) 22.41 22.41 22.39 22.40 11,184
30th Jun 2025 (Mon) 22.48 22.49 22.48 22.49 12,429
27th Jun 2025 (Fri) 22.47 22.48 22.47 22.48 25,574
26th Jun 2025 (Thu) 22.47 22.48 22.47 22.47 6,532
25th Jun 2025 (Wed) 22.44 22.455 22.44 22.46 5,793
24th Jun 2025 (Tue) 22.435 22.445 22.435 22.45 10,432
23rd Jun 2025 (Mon) 22.42 22.44 22.42 22.41 12,834
20th Jun 2025 (Fri) 22.385 22.405 22.385 22.41 1,724
19th Jun 2025 (Thu) 22.38 22.39 22.38 22.39 22,499
18th Jun 2025 (Wed) 22.38 22.39 22.38 22.39 22,499
17th Jun 2025 (Tue) 22.36 22.375 22.36 22.38 14,394
16th Jun 2025 (Mon) 22.36 22.37 22.355 22.35 16,366
13th Jun 2025 (Fri) 22.355 22.37 22.355 22.37 5,955
12th Jun 2025 (Thu) 22.38 22.38 22.375 22.37 17,230
11th Jun 2025 (Wed) 22.35 22.36 22.345 22.35 18,368
10th Jun 2025 (Tue) 22.33 22.33 22.325 22.325 6,406
9th Jun 2025 (Mon) 22.32 22.33 22.32 22.33 2,420
6th Jun 2025 (Fri) 22.315 22.32 22.305 22.30 14,016
5th Jun 2025 (Thu) 22.37 22.37 22.35 22.36 1,352
4th Jun 2025 (Wed) 22.355 22.375 22.355 22.38 7,669
3rd Jun 2025 (Tue) 22.34 22.345 22.325 22.32 52,376
2nd Jun 2025 (Mon) 22.345 22.35 22.335 22.35 17,251
30th May 2025 (Fri) 22.42 22.44 22.405 22.44 1,048
29th May 2025 (Thu) 22.39 22.41 22.39 22.40 38,177
28th May 2025 (Wed) 22.38 22.38 22.37 22.38 4,413
27th May 2025 (Tue) 22.39 22.39 22.385 22.39 22,684
26th May 2025 (Mon) 22.375 22.375 22.375 22.375 0
23rd May 2025 (Fri) 22.40 22.40 22.375 22.375 15,466
22nd May 2025 (Thu) 22.36 22.365 22.36 22.365 10,275
21st May 2025 (Wed) 22.36 22.36 22.35 22.35 22,451
20th May 2025 (Tue) 22.36 22.37 22.355 22.37 6,857
19th May 2025 (Mon) 22.355 22.365 22.35 22.365 8,737
FTSE 100 Latest
Value8,992.12
Change19.48