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 (IBTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.15 24.175 24.15 24.1554 807
17th Jul 2025 (Thu) 24.12 24.12 24.08 24.095 1,548
16th Jul 2025 (Wed) 24.06 24.10 24.06 24.105 483
15th Jul 2025 (Tue) 24.05 24.05 24.04 24.035 865
14th Jul 2025 (Mon) 24.12 24.145 24.12 24.14 511
11th Jul 2025 (Fri) 24.15 24.15 24.14 24.14 569
10th Jul 2025 (Thu) 24.22 24.245 24.21 24.24 248
9th Jul 2025 (Wed) 24.18 24.255 24.18 24.25 859
8th Jul 2025 (Tue) 24.11 24.14 24.11 24.14 647
7th Jul 2025 (Mon) 24.18 24.18 24.16 24.18 5,999
4th Jul 2025 (Fri) 24.24 24.24 24.24 24.24 1,137
3rd Jul 2025 (Thu) 24.24 24.24 24.24 24.24 1,137
2nd Jul 2025 (Wed) 24.33 24.33 24.30 24.3171 2,147
1st Jul 2025 (Tue) 24.395 24.40 24.34 24.38 3,032
30th Jun 2025 (Mon) 24.42 24.51 24.42 24.51 101
27th Jun 2025 (Fri) 24.42 24.46 24.41 24.42 1,549
26th Jun 2025 (Thu) 24.44 24.46 24.44 24.465 818
25th Jun 2025 (Wed) 24.32 24.39 24.32 24.385 1,528
24th Jun 2025 (Tue) 24.27 24.385 24.27 24.37 10,629
23rd Jun 2025 (Mon) 24.31 24.345 24.30 24.29 2,771
20th Jun 2025 (Fri) 24.13 24.23 24.13 24.20 1,065
19th Jun 2025 (Thu) 24.235 24.24 24.19 24.18 1,600
18th Jun 2025 (Wed) 24.235 24.24 24.19 24.18 1,600
17th Jun 2025 (Tue) 24.11 24.18 24.09 24.1658 3,115
16th Jun 2025 (Mon) 24.12 24.13 24.065 24.07 2,964
13th Jun 2025 (Fri) 24.07 24.125 24.06 24.13 8,284
12th Jun 2025 (Thu) 24.20 24.205 24.17 24.21 15,082
11th Jun 2025 (Wed) 24.06 24.12 24.06 24.0953 4,026
10th Jun 2025 (Tue) 24.00 24.015 24.00 24.005 1,697
9th Jun 2025 (Mon) 23.99 24.00 23.99 23.975 551
6th Jun 2025 (Fri) 24.00 24.00 23.93 23.94 2,431
5th Jun 2025 (Thu) 24.14 24.14 24.135 24.13 649
4th Jun 2025 (Wed) 24.105 24.20 24.105 24.20 1,973
3rd Jun 2025 (Tue) 24.05 24.05 24.02 24.03 1,159
2nd Jun 2025 (Mon) 24.06 24.06 24.01 24.05 1,080
30th May 2025 (Fri) 24.16 24.16 24.16 24.21 1,122
29th May 2025 (Thu) 24.12 24.15 24.12 24.15 2,680
28th May 2025 (Wed) 24.105 24.105 24.105 24.105 1,012
27th May 2025 (Tue) 24.08 24.12 24.08 24.12 2,820
26th May 2025 (Mon) 24.00 24.00 24.00 24.00 0
24th May 2025 (Sat) 23.99 23.99 23.99 24.00 836
23rd May 2025 (Fri) 23.99 23.99 23.99 23.99 836
22nd May 2025 (Thu) 23.91 23.91 23.91 23.91 5,541
21st May 2025 (Wed) 23.90 23.90 23.90 23.90 3,040
20th May 2025 (Tue) 24.03 24.03 24.03 24.03 1,351
19th May 2025 (Mon) 23.975 24.01 23.975 24.01 2,811
FTSE 100 Latest
Value8,992.12
Change19.48