iShares iBonds Dec 2033 Term Treasury ETF (IBTO)

IBTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	24.27	24.33	24.20	24.32	24.32	0.27%	112,550
Apr 6, 2026	24.26	24.29	24.25	24.26	24.26	-0.25%	61,614
Apr 2, 2026	24.26	24.34	24.26	24.32	24.31	0.21%	53,110
Apr 1, 2026	24.28	24.33	24.26	24.27	24.27	-0.51%	50,051
Mar 31, 2026	24.39	24.42	24.35	24.39	24.31	0.27%	75,173
Mar 30, 2026	24.30	24.35	24.29	24.33	24.24	0.62%	66,900
Mar 27, 2026	24.14	24.21	24.13	24.18	24.09	0.09%	66,514
Mar 26, 2026	24.26	24.28	24.15	24.16	24.07	-0.74%	223,476
Mar 25, 2026	24.33	24.35	24.29	24.34	24.25	0.45%	192,506
Mar 24, 2026	24.21	24.28	24.17	24.23	24.14	-0.35%	69,801
Mar 23, 2026	24.27	24.36	24.24	24.31	24.23	0.29%	114,529
Mar 20, 2026	24.33	24.33	24.23	24.24	24.16	-0.80%	159,426
Mar 19, 2026	24.38	24.47	24.37	24.44	24.35	0.02%	123,188
Mar 18, 2026	24.52	24.53	24.43	24.43	24.35	-0.51%	67,675
Mar 17, 2026	24.56	24.58	24.55	24.56	24.47	0.16%	34,463
Mar 16, 2026	24.51	24.53	24.48	24.52	24.43	0.41%	40,493
Mar 13, 2026	24.46	24.49	24.40	24.42	24.33	-0.08%	29,355
Mar 12, 2026	24.48	24.50	24.41	24.44	24.35	-0.33%	122,092
Mar 11, 2026	24.57	24.57	24.51	24.52	24.43	-0.39%	58,255
Mar 10, 2026	24.67	24.68	24.60	24.61	24.53	-0.26%	64,923
Mar 9, 2026	24.58	24.68	24.56	24.68	24.59	0.26%	62,595
Mar 6, 2026	24.56	24.68	24.55	24.61	24.53	-0.06%	93,871
Mar 5, 2026	24.61	24.64	24.58	24.63	24.54	-0.28%	72,609
Mar 4, 2026	24.72	24.73	24.69	24.70	24.61	-0.16%	36,599
Mar 3, 2026	24.65	24.77	24.65	24.74	24.65	-0.08%	52,632
Mar 2, 2026	24.82	24.82	24.72	24.76	24.67	-0.92%	209,508
Feb 27, 2026	24.95	25.00	24.95	24.99	24.82	0.40%	25,498
Feb 26, 2026	24.85	24.89	24.85	24.89	24.72	0.22%	176,766
Feb 25, 2026	24.81	24.85	24.80	24.83	24.67	-0.06%	149,600
Feb 24, 2026	24.86	24.86	24.83	24.85	24.68	-0.04%	40,789
Feb 23, 2026	24.78	24.88	24.78	24.86	24.69	0.36%	31,227
Feb 20, 2026	24.76	24.77	24.74	24.77	24.60	-	52,936
Feb 19, 2026	24.73	24.78	24.73	24.77	24.60	0.11%	37,673
Feb 18, 2026	24.75	24.76	24.74	24.74	24.58	-0.19%	52,523
Feb 17, 2026	24.81	24.82	24.78	24.79	24.62	-0.04%	35,947
Feb 13, 2026	24.78	24.81	24.77	24.80	24.63	0.36%	110,598
Feb 12, 2026	24.60	24.71	24.60	24.71	24.55	0.57%	100,243
Feb 11, 2026	24.54	24.61	24.54	24.57	24.41	-0.26%	48,495
Feb 10, 2026	24.62	24.64	24.61	24.63	24.47	0.39%	70,706
Feb 9, 2026	24.52	24.55	24.51	24.54	24.38	0.02%	54,141
Feb 6, 2026	24.54	24.54	24.50	24.53	24.37	-0.02%	55,314
Feb 5, 2026	24.47	24.54	24.46	24.54	24.38	0.57%	42,488
Feb 4, 2026	24.38	24.42	24.38	24.40	24.24	-0.01%	44,364
Feb 3, 2026	24.37	24.41	24.36	24.40	24.24	0.05%	69,204
Feb 2, 2026	24.43	24.44	24.38	24.39	24.23	-0.51%	56,676
Jan 30, 2026	24.51	24.54	24.50	24.51	24.27	-0.04%	55,154
Jan 29, 2026	24.47	24.54	24.47	24.52	24.28	0.12%	66,504
Jan 28, 2026	24.50	24.50	24.45	24.49	24.25	-0.02%	63,291
Jan 27, 2026	24.52	24.54	24.50	24.50	24.25	-0.10%	761,534
Jan 26, 2026	24.52	24.54	24.51	24.52	24.28	0.10%	126,488

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.