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
20th May 2026 (Wed) 22.38 22.385 22.38 22.385 30,194
19th May 2026 (Tue) 22.37 22.37 22.365 22.365 8,681
18th May 2026 (Mon) 22.37 22.375 22.37 22.375 4,816
15th May 2026 (Fri) 22.37 22.37 22.37 22.375 120
14th May 2026 (Thu) 22.38 22.38 22.37 22.375 20,251
13th May 2026 (Wed) 22.375 22.375 22.37 22.375 11,488
12th May 2026 (Tue) 22.37 22.375 22.37 22.375 7,465
11th May 2026 (Mon) 22.38 22.38 22.375 22.375 747
8th May 2026 (Fri) 22.385 22.385 22.38 22.385 1,219
7th May 2026 (Thu) 22.38 22.38 22.37 22.38 9,528
6th May 2026 (Wed) 22.375 22.375 22.37 22.37 13,852
5th May 2026 (Tue) 22.36 22.365 22.36 22.36 11,669
4th May 2026 (Mon) 22.36 22.365 22.35 22.35 16,683
1st May 2026 (Fri) 22.365 22.37 22.365 22.365 6,357
30th Apr 2026 (Thu) 22.425 22.43 22.42 22.425 6,642
29th Apr 2026 (Wed) 22.425 22.425 22.415 22.415 8,403
28th Apr 2026 (Tue) 22.43 22.43 22.425 22.425 6,956
27th Apr 2026 (Mon) 22.435 22.435 22.43 22.435 23,520
24th Apr 2026 (Fri) 22.425 22.44 22.425 22.435 8,727
23rd Apr 2026 (Thu) 22.425 22.43 22.42 22.425 21,995
22nd Apr 2026 (Wed) 22.425 22.425 22.42 22.425 6,735
21st Apr 2026 (Tue) 22.425 22.425 22.42 22.425 3,406
20th Apr 2026 (Mon) 22.43 22.43 22.43 22.425 45,106
17th Apr 2026 (Fri) 22.425 22.44 22.425 22.435 13,897
16th Apr 2026 (Thu) 22.41 22.41 22.41 22.415 8,799
15th Apr 2026 (Wed) 22.41 22.41 22.405 22.405 26,539
14th Apr 2026 (Tue) 22.405 22.41 22.405 22.405 8,370
13th Apr 2026 (Mon) 22.395 22.40 22.39 22.395 23,317
10th Apr 2026 (Fri) 22.40 22.40 22.395 22.395 12,876
9th Apr 2026 (Thu) 22.385 22.40 22.385 22.395 24,242
8th Apr 2026 (Wed) 22.395 22.395 22.385 22.39 12,565
7th Apr 2026 (Tue) 22.375 22.38 22.37 22.375 697
6th Apr 2026 (Mon) 22.37 22.37 22.365 22.365 4,657
3rd Apr 2026 (Fri) 22.375 22.38 22.375 22.375 11,036
2nd Apr 2026 (Thu) 22.375 22.38 22.375 22.375 11,036
1st Apr 2026 (Wed) 22.37 22.37 22.365 22.37 14,645
31st Mar 2026 (Tue) 22.435 22.44 22.435 22.43 3,147
30th Mar 2026 (Mon) 22.42 22.43 22.42 22.425 13,449
27th Mar 2026 (Fri) 22.39 22.405 22.39 22.405 4,280
26th Mar 2026 (Thu) 22.39 22.39 22.375 22.3848 3,933
25th Mar 2026 (Wed) 22.395 22.40 22.395 22.405 3,943
24th Mar 2026 (Tue) 22.39 22.395 22.38 22.385 49,064
23rd Mar 2026 (Mon) 22.40 22.405 22.395 22.405 1,515
FTSE 100 Latest
Value10,443.47
Change11.13