Skip to main content
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
24.36
+0.05 (0.19%)
Mar 31, 2025, 11:57 AM EDT - Market open

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.4224.4324.3924.39-0.33%13,679
Mar 28, 202524.2224.3324.2224.3124.310.75%75,747
Mar 27, 202524.1324.1424.1024.1324.13-0.04%34,713
Mar 26, 202524.1524.1824.1224.1424.14-0.29%189,815
Mar 25, 202524.1624.2324.1624.2124.210.23%32,308
Mar 24, 202524.2424.2424.1624.1624.16-0.60%116,987
Mar 21, 202524.3724.3724.2924.3024.30-0.08%556,897
Mar 20, 202524.4124.4124.3024.3224.320.12%51,397
Mar 19, 202524.1824.2924.1624.2924.290.29%159,245
Mar 18, 202524.1524.2424.1524.2224.220.23%21,467
Mar 17, 202524.2024.2524.1624.1724.170.04%69,124
Mar 14, 202524.1824.1924.1624.1624.16-0.39%21,449
Mar 13, 202524.1224.2524.1024.2524.250.43%192,611
Mar 12, 202524.1424.2024.1424.1524.15-0.31%26,876
Mar 11, 202524.3024.3224.1824.2224.22-0.29%294,169
Mar 10, 202524.2624.3424.2624.2924.290.62%31,822
Mar 7, 202524.2924.2924.1124.1424.14-0.10%80,257
Mar 6, 202524.2024.2024.0824.1724.17-0.10%57,854
Mar 5, 202524.3024.3424.1824.1924.19-0.49%48,189
Mar 4, 202524.4024.4824.2824.3124.31-0.33%54,369
Mar 3, 202524.2224.4024.2224.3924.390.11%53,196
Feb 28, 202524.3024.3724.2724.3624.290.53%37,781
Feb 27, 202524.2024.2424.1824.2424.16-0.10%50,253
Feb 26, 202524.1824.2824.1724.2624.180.21%73,076
Feb 25, 202524.1824.2124.1624.2124.130.79%35,191
Feb 24, 202523.9424.0323.9424.0223.940.25%18,122
Feb 21, 202523.8423.9923.8423.9623.880.52%23,686
Feb 20, 202523.8223.8523.8223.8423.760.23%39,313
Feb 19, 202523.7423.7923.6723.7823.700.15%43,411
Feb 18, 202523.8023.8223.7423.7523.67-0.52%25,458
Feb 14, 202523.8923.9123.8523.8723.790.51%72,892
Feb 13, 202523.7223.7823.7123.7523.680.59%33,921
Feb 12, 202523.5923.6123.5523.6123.54-0.61%43,332
Feb 11, 202523.7623.7623.7423.7623.68-0.19%64,645
Feb 10, 202523.8323.8823.7923.8023.72-0.08%206,536
Feb 7, 202523.8323.8423.7923.8223.74-0.38%25,578
Feb 6, 202523.8823.9323.8623.9123.83-29,431
Feb 5, 202523.8623.9623.8623.9123.830.59%20,746
Feb 4, 202523.6823.7823.6823.7723.690.18%38,301
Feb 3, 202523.7623.8523.6923.7323.65-0.22%34,247
Jan 31, 202523.8323.8723.7423.7823.63-0.17%26,797
Jan 30, 202523.8423.8623.8123.8223.670.16%25,824
Jan 29, 202523.8323.8323.7223.7823.63-0.10%27,307
Jan 28, 202523.7623.8123.7423.8123.65-1,068,574
Jan 27, 202523.7923.8223.7623.8123.650.61%51,033
Jan 24, 202523.6123.6723.5923.6623.510.21%31,536
Jan 23, 202523.5823.6223.5623.6123.46-0.23%31,270
Jan 22, 202523.7223.7223.6423.6723.51-0.27%34,504
Jan 21, 202523.7323.7323.6823.7323.580.42%43,279
Jan 17, 202523.6523.6723.6223.6323.48-0.04%221,971