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 (IBTH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.475 22.48 22.47 22.48 132,019
5th Feb 2026 (Thu) 22.465 22.48 22.465 22.47 28,760
4th Feb 2026 (Wed) 22.445 22.45 22.445 22.45 6,069
3rd Feb 2026 (Tue) 22.445 22.445 22.44 22.445 4,898
2nd Feb 2026 (Mon) 22.45 22.455 22.44 22.44 4,532
30th Jan 2026 (Fri) 22.515 22.53 22.515 22.525 0
29th Jan 2026 (Thu) 22.51 22.51 22.505 22.51 0
28th Jan 2026 (Wed) 22.505 22.505 22.50 22.495 2,918
27th Jan 2026 (Tue) 22.495 22.50 22.495 22.495 35,341
26th Jan 2026 (Mon) 22.49 22.495 22.49 22.495 23,523
23rd Jan 2026 (Fri) 22.485 22.49 22.485 22.48 12,107
22nd Jan 2026 (Thu) 22.475 22.48 22.475 22.475 2,118
21st Jan 2026 (Wed) 22.48 22.49 22.48 22.49 7,060
20th Jan 2026 (Tue) 22.475 22.48 22.475 22.475 793
19th Jan 2026 (Mon) 22.475 22.475 22.47 22.475 794
16th Jan 2026 (Fri) 22.475 22.475 22.47 22.475 794
15th Jan 2026 (Thu) 22.48 22.48 22.47 22.475 11,981
14th Jan 2026 (Wed) 22.485 22.49 22.485 22.48 27,897
13th Jan 2026 (Tue) 22.475 22.485 22.475 22.475 5,685
12th Jan 2026 (Mon) 22.475 22.475 22.475 22.475 1,261
9th Jan 2026 (Fri) 22.475 22.475 22.475 22.475 600
8th Jan 2026 (Thu) 22.49 22.49 22.48 22.485 119
7th Jan 2026 (Wed) 22.485 22.485 22.485 22.485 1,816
6th Jan 2026 (Tue) 22.485 22.485 22.48 22.485 1,039
5th Jan 2026 (Mon) 22.48 22.485 22.475 22.49 64,481
2nd Jan 2026 (Fri) 22.475 22.475 22.475 22.475 4,263
1st Jan 2026 (Thu) 22.47 22.48 22.47 22.47 4,704
31st Dec 2025 (Wed) 22.47 22.48 22.47 22.47 4,704
30th Dec 2025 (Tue) 22.47 22.475 22.47 22.475 5,278
29th Dec 2025 (Mon) 22.465 22.47 22.465 22.465 19,873
26th Dec 2025 (Fri) 22.465 22.465 22.455 22.46 42,830
25th Dec 2025 (Thu) 22.44 22.445 22.44 22.445 104,731
24th Dec 2025 (Wed) 22.44 22.445 22.44 22.445 104,731
23rd Dec 2025 (Tue) 22.43 22.44 22.425 22.435 292,273
22nd Dec 2025 (Mon) 22.445 22.445 22.44 22.445 16,617
19th Dec 2025 (Fri) 22.445 22.45 22.445 22.445 37,781
18th Dec 2025 (Thu) 22.515 22.515 22.51 22.51 12,166
17th Dec 2025 (Wed) 22.51 22.51 22.505 22.50 6,569
16th Dec 2025 (Tue) 22.505 22.51 22.505 22.505 6,031
15th Dec 2025 (Mon) 22.50 22.50 22.495 22.50 6,587
12th Dec 2025 (Fri) 22.485 22.49 22.485 22.485 1,748
11th Dec 2025 (Thu) 22.485 22.485 22.48 22.485 9,940
10th Dec 2025 (Wed) 22.45 22.475 22.45 22.475 14,455
9th Dec 2025 (Tue) 22.455 22.46 22.45 22.455 33,074
8th Dec 2025 (Mon) 22.455 22.455 22.445 22.455 5,931
FTSE 100 Latest
Value10,369.75
Change60.53