Skip to main content
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
24.21
+0.06 (0.25%)
May 30, 2025, 4:00 PM - Market closed

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.1424.2124.1424.2124.210.25%16,780
May 29, 202524.0824.1524.0824.1524.150.48%43,593
May 28, 202524.0624.0624.0224.0424.04-0.29%21,582
May 27, 202524.0524.1224.0524.1124.110.44%78,108
May 23, 202524.0224.0423.9724.0024.000.24%99,310
May 22, 202523.8523.9523.8323.9423.940.39%47,724
May 21, 202523.9123.9423.8323.8523.85-0.62%33,288
May 20, 202523.9724.0223.9524.0024.00-0.12%33,328
May 19, 202523.9424.0423.9324.0324.03-0.08%64,163
May 16, 202524.1224.1224.0524.0524.050.06%44,772
May 15, 202523.9824.0523.9824.0424.040.67%45,360
May 14, 202523.9523.9723.8823.8823.88-0.38%305,311
May 13, 202524.0024.0223.9323.9723.97-0.10%55,753
May 12, 202523.9824.0423.9823.9923.99-0.66%19,651
May 9, 202524.1824.2024.1424.1524.150.17%24,188
May 8, 202524.2924.2924.1124.1124.11-0.82%37,415
May 7, 202524.2824.3424.2624.3124.310.29%23,313
May 6, 202524.1924.2524.1624.2424.240.25%65,059
May 5, 202524.2124.2224.1424.1824.18-0.17%30,450
May 2, 202524.2924.2924.2024.2224.22-0.62%25,134
May 1, 202524.5224.5224.3424.3724.37-0.89%23,856
Apr 30, 202524.5424.6024.5224.5924.510.22%43,438
Apr 29, 202524.4924.5424.4924.5424.450.31%23,579
Apr 28, 202524.3224.4624.3224.4624.380.41%29,782
Apr 25, 202524.3124.3624.3024.3624.280.43%20,270
Apr 24, 202524.2124.2724.2124.2624.170.56%42,530
Apr 23, 202524.3024.3324.1024.1224.040.02%103,156
Apr 22, 202524.1524.1524.1124.1224.030.10%36,904
Apr 21, 202524.1524.2324.0924.0924.01-0.50%131,801
Apr 17, 202524.2624.2824.1924.2124.13-0.37%29,269
Apr 16, 202524.2324.3224.1724.3024.220.48%43,623
Apr 15, 202524.0924.2324.0924.1824.100.34%33,348
Apr 14, 202524.0324.1224.0224.1024.020.79%27,822
Apr 11, 202523.9323.9623.7523.9123.83-0.58%78,301
Apr 10, 202524.2024.2424.0524.0523.97-0.50%51,500
Apr 9, 202524.1024.2423.9524.1724.09-0.37%82,906
Apr 8, 202524.2524.4424.2524.2624.18-0.66%80,594
Apr 7, 202524.6424.7124.3324.4224.34-1.01%104,336
Apr 4, 202524.8224.9124.6724.6724.590.16%72,082
Apr 3, 202524.6424.7024.5924.6324.551.15%100,434
Apr 2, 202524.4824.4824.2924.3524.27-0.13%40,698
Apr 1, 202524.3524.4524.3524.3824.30-0.08%101,735
Mar 31, 202524.4224.4324.3224.4024.230.37%47,206
Mar 28, 202524.2224.3324.2224.3124.140.75%75,747
Mar 27, 202524.1324.1424.1024.1323.96-0.04%34,713
Mar 26, 202524.1524.1824.1224.1423.97-0.29%189,815
Mar 25, 202524.1624.2324.1624.2124.040.23%32,308
Mar 24, 202524.2424.2424.1624.1623.99-0.60%116,987
Mar 21, 202524.3724.3724.2924.3024.13-0.08%556,897
Mar 20, 202524.4124.4124.3024.3224.150.12%51,397