iShares iBonds Dec 2033 Term Treasury ETF (IBTO)

IBTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	24.56	24.58	24.55	24.56	24.56	0.16%	34,463
Mar 16, 2026	24.51	24.53	24.48	24.52	24.52	0.41%	40,493
Mar 13, 2026	24.46	24.49	24.40	24.42	24.42	-0.08%	29,355
Mar 12, 2026	24.48	24.50	24.41	24.44	24.44	-0.33%	122,092
Mar 11, 2026	24.57	24.57	24.51	24.52	24.52	-0.39%	58,255
Mar 10, 2026	24.67	24.68	24.60	24.61	24.61	-0.26%	64,923
Mar 9, 2026	24.58	24.68	24.56	24.68	24.68	0.26%	62,595
Mar 6, 2026	24.56	24.68	24.55	24.61	24.61	-0.06%	93,871
Mar 5, 2026	24.61	24.64	24.58	24.63	24.63	-0.28%	72,609
Mar 4, 2026	24.72	24.73	24.69	24.70	24.69	-0.16%	36,599
Mar 3, 2026	24.65	24.77	24.65	24.74	24.74	-0.08%	52,632
Mar 2, 2026	24.82	24.82	24.72	24.76	24.76	-0.92%	209,508
Feb 27, 2026	24.95	25.00	24.95	24.99	24.91	0.40%	25,498
Feb 26, 2026	24.85	24.89	24.85	24.89	24.81	0.22%	176,766
Feb 25, 2026	24.81	24.85	24.80	24.83	24.75	-0.06%	149,600
Feb 24, 2026	24.86	24.86	24.83	24.85	24.77	-0.04%	40,789
Feb 23, 2026	24.78	24.88	24.78	24.86	24.78	0.36%	31,227
Feb 20, 2026	24.76	24.77	24.74	24.77	24.69	-	52,936
Feb 19, 2026	24.73	24.78	24.73	24.77	24.69	0.11%	37,673
Feb 18, 2026	24.75	24.76	24.74	24.74	24.66	-0.19%	52,523
Feb 17, 2026	24.81	24.82	24.78	24.79	24.71	-0.04%	35,947
Feb 13, 2026	24.78	24.81	24.77	24.80	24.72	0.36%	110,598
Feb 12, 2026	24.60	24.71	24.60	24.71	24.63	0.57%	100,243
Feb 11, 2026	24.54	24.61	24.54	24.57	24.49	-0.26%	48,495
Feb 10, 2026	24.62	24.64	24.61	24.63	24.56	0.39%	70,706
Feb 9, 2026	24.52	24.55	24.51	24.54	24.46	0.02%	54,141
Feb 6, 2026	24.54	24.54	24.50	24.53	24.46	-0.02%	55,314
Feb 5, 2026	24.47	24.54	24.46	24.54	24.46	0.57%	42,488
Feb 4, 2026	24.38	24.42	24.38	24.40	24.32	-0.01%	44,364
Feb 3, 2026	24.37	24.41	24.36	24.40	24.32	0.05%	69,204
Feb 2, 2026	24.43	24.44	24.38	24.39	24.31	-0.51%	56,676
Jan 30, 2026	24.51	24.54	24.50	24.51	24.35	-0.04%	55,154
Jan 29, 2026	24.47	24.54	24.47	24.52	24.36	0.12%	66,504
Jan 28, 2026	24.50	24.50	24.45	24.49	24.33	-0.02%	63,291
Jan 27, 2026	24.52	24.54	24.50	24.50	24.33	-0.10%	761,534
Jan 26, 2026	24.52	24.54	24.51	24.52	24.36	0.10%	126,488
Jan 23, 2026	24.46	24.50	24.45	24.50	24.33	0.12%	47,736
Jan 22, 2026	24.45	24.47	24.43	24.47	24.30	-	59,594
Jan 21, 2026	24.44	24.48	24.42	24.47	24.30	0.20%	56,388
Jan 20, 2026	24.43	24.44	24.41	24.42	24.26	-0.35%	1,441,252
Jan 16, 2026	24.55	24.56	24.48	24.50	24.34	-0.33%	149,368
Jan 15, 2026	24.63	24.63	24.58	24.58	24.42	-0.18%	69,759
Jan 14, 2026	24.61	24.65	24.60	24.63	24.46	0.19%	47,044
Jan 13, 2026	24.60	24.60	24.57	24.58	24.42	0.10%	77,511
Jan 12, 2026	24.55	24.58	24.55	24.56	24.39	-0.08%	58,786
Jan 9, 2026	24.56	24.60	24.54	24.58	24.41	0.04%	93,505
Jan 8, 2026	24.58	24.59	24.56	24.57	24.40	-0.28%	37,176
Jan 7, 2026	24.65	24.65	24.60	24.64	24.47	0.16%	67,225
Jan 6, 2026	24.59	24.60	24.56	24.60	24.43	-0.04%	63,617
Jan 5, 2026	24.58	24.61	24.56	24.61	24.44	0.24%	62,336

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.