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 (IBTI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.37 22.37 22.36 22.37 3,440
5th Feb 2026 (Thu) 22.355 22.38 22.355 22.375 1,723
4th Feb 2026 (Wed) 22.32 22.33 22.315 22.325 2,628
3rd Feb 2026 (Tue) 22.305 22.32 22.305 22.32 4,785
2nd Feb 2026 (Mon) 22.32 22.32 22.31 22.32 9,936
30th Jan 2026 (Fri) 22.395 22.41 22.395 22.405 6,612
29th Jan 2026 (Thu) 22.38 22.385 22.38 22.385 0
28th Jan 2026 (Wed) 22.37 22.37 22.36 22.365 10,223
27th Jan 2026 (Tue) 22.37 22.37 22.37 22.365 9,311
26th Jan 2026 (Mon) 22.36 22.365 22.36 22.365 46,778
23rd Jan 2026 (Fri) 22.35 22.355 22.345 22.3529 106,147
22nd Jan 2026 (Thu) 22.33 22.34 22.33 22.345 3,441
21st Jan 2026 (Wed) 22.35 22.35 22.35 22.35 418
20th Jan 2026 (Tue) 22.345 22.35 22.34 22.34 6,299
19th Jan 2026 (Mon) 22.355 22.355 22.34 22.34 19,510
16th Jan 2026 (Fri) 22.355 22.355 22.34 22.34 19,510
15th Jan 2026 (Thu) 22.36 22.36 22.35 22.355 12,611
14th Jan 2026 (Wed) 22.375 22.385 22.37 22.3846 3,040
13th Jan 2026 (Tue) 22.365 22.375 22.365 22.355 887
12th Jan 2026 (Mon) 22.355 22.36 22.35 22.355 89,449
9th Jan 2026 (Fri) 22.375 22.38 22.355 22.36 8,119
8th Jan 2026 (Thu) 22.37 22.375 22.365 22.375 7,051
7th Jan 2026 (Wed) 22.395 22.395 22.38 22.385 1,700
6th Jan 2026 (Tue) 22.375 22.39 22.375 22.3791 19,810
5th Jan 2026 (Mon) 22.375 22.385 22.375 22.385 845
2nd Jan 2026 (Fri) 22.375 22.375 22.36 22.3746 9,528
1st Jan 2026 (Thu) 22.37 22.38 22.36 22.365 28,371
31st Dec 2025 (Wed) 22.37 22.38 22.36 22.365 28,371
30th Dec 2025 (Tue) 22.365 22.38 22.365 22.375 37,211
29th Dec 2025 (Mon) 22.365 22.37 22.365 22.365 22,963
26th Dec 2025 (Fri) 22.355 22.36 22.35 22.36 28,415
25th Dec 2025 (Thu) 22.32 22.335 22.32 22.335 15,326
24th Dec 2025 (Wed) 22.32 22.335 22.32 22.335 15,326
23rd Dec 2025 (Tue) 22.315 22.32 22.31 22.31 12,714
22nd Dec 2025 (Mon) 22.335 22.335 22.33 22.335 5,600
19th Dec 2025 (Fri) 22.345 22.345 22.34 22.345 45,816
18th Dec 2025 (Thu) 22.425 22.425 22.415 22.425 1,688
17th Dec 2025 (Wed) 22.395 22.41 22.39 22.405 2,500
16th Dec 2025 (Tue) 22.395 22.41 22.395 22.405 22,689
15th Dec 2025 (Mon) 22.39 22.39 22.38 22.385 9,187
12th Dec 2025 (Fri) 22.365 22.375 22.365 22.375 10,857
11th Dec 2025 (Thu) 22.38 22.385 22.37 22.37 11,996
10th Dec 2025 (Wed) 22.325 22.37 22.325 22.365 5,693
9th Dec 2025 (Tue) 22.34 22.34 22.32 22.325 8,003
8th Dec 2025 (Mon) 22.325 22.34 22.325 22.335 5,035
FTSE 100 Latest
Value10,369.75
Change60.53