Skip to main content
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
23.63
-0.01 (-0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.6523.6723.6223.6323.63-0.04%221,971
Jan 16, 202523.5623.6723.5123.6423.640.34%34,586
Jan 15, 202523.5623.5923.5323.5623.560.99%127,665
Jan 14, 202523.3323.3423.3023.3323.330.06%67,363
Jan 13, 202523.3523.3523.2923.3223.32-0.11%45,722
Jan 10, 202523.3823.4323.3323.3423.34-0.80%82,189
Jan 8, 202523.4723.5323.4423.5323.530.21%37,499
Jan 7, 202523.5623.5823.4723.4823.48-0.47%44,312
Jan 6, 202523.6023.6123.5523.5923.59-0.11%124,777
Jan 3, 202523.6623.6923.6123.6223.62-0.23%30,219
Jan 2, 202523.7023.7223.6123.6723.670.17%23,432
Dec 31, 202423.7323.7323.6123.6323.63-0.21%40,135
Dec 30, 202423.6623.6923.6623.6823.680.57%63,671
Dec 27, 202423.6023.6323.5323.5523.55-0.28%48,514
Dec 26, 202423.5123.6223.5123.6123.610.04%17,172
Dec 24, 202423.5423.6023.5123.6023.600.08%43,127
Dec 23, 202423.6723.6723.5623.5823.58-0.42%47,134
Dec 20, 202423.6923.7523.6723.6823.680.36%46,915
Dec 19, 202423.6323.6423.5723.6023.60-0.45%33,826
Dec 18, 202423.8923.9223.7023.7023.70-1.16%30,252
Dec 17, 202423.9724.0123.9623.9823.890.04%27,960
Dec 16, 202423.9924.0023.9523.9723.88-0.02%23,606
Dec 13, 202424.0424.0423.9623.9823.89-0.48%22,312
Dec 12, 202424.1424.1524.0824.0924.00-0.35%16,458
Dec 11, 202424.2724.2724.1624.1824.09-0.27%17,310
Dec 10, 202424.2524.2624.2124.2424.15-0.25%17,489
Dec 9, 202424.3524.3524.2824.3024.21-0.29%22,743
Dec 6, 202424.4024.4024.3324.3724.280.31%27,042
Dec 5, 202424.2424.3124.2324.3024.210.02%13,069
Dec 4, 202424.1224.3024.1224.2924.200.33%18,792
Dec 3, 202424.2824.2824.1824.2124.12-0.21%32,857
Dec 2, 202424.1824.3024.1824.2624.17-0.41%57,229
Nov 29, 202424.3324.3624.3124.3624.190.53%18,204
Nov 27, 202424.2424.3224.2124.2324.060.36%26,833
Nov 26, 202424.1424.1924.1024.1523.98-0.22%27,990
Nov 25, 202424.1324.2124.1324.2024.031.04%43,995
Nov 22, 202423.9723.9723.9323.9523.780.10%17,999
Nov 21, 202423.9524.0123.8923.9323.76-0.06%58,410
Nov 20, 202423.9023.9823.8123.9423.77-0.14%76,985
Nov 19, 202424.0024.0123.9723.9723.810.20%66,414
Nov 18, 202423.8723.9423.8423.9323.760.20%51,194
Nov 15, 202423.7723.9423.7723.8823.710.12%36,712
Nov 14, 202423.8823.9223.8423.8523.68-0.06%41,456
Nov 13, 202423.9123.9223.8323.8623.70-0.03%55,070
Nov 12, 202423.9223.9823.8523.8723.70-0.71%1,016,300
Nov 11, 202424.0424.0424.0024.0423.87-0.29%34,829
Nov 8, 202424.1124.1724.0724.1123.940.25%30,871
Nov 7, 202423.9524.0623.9524.0523.880.88%168,014
Nov 6, 202423.7923.9123.7923.8423.67-1.16%2,739,540
Nov 5, 202424.0824.1323.9924.1223.950.12%27,638
Nov 4, 202424.1124.1624.0424.0923.920.54%17,043
Nov 1, 202424.1524.1823.9623.9623.79-0.99%54,133
Oct 31, 202424.1724.2224.1424.2023.95-40,236
Oct 30, 202424.2924.3324.2024.2023.95-0.14%7,610
Oct 29, 202424.1324.2424.1324.2423.980.02%39,121
Oct 28, 202424.2724.2724.2024.2323.98-0.19%57,896
Oct 25, 202424.3924.3924.2824.2824.02-0.27%8,184
Oct 24, 202424.3024.3824.3024.3424.080.23%17,783
Oct 23, 202424.2724.3124.2524.2824.03-0.25%20,173
Oct 22, 202424.3924.3924.3224.3524.09-0.10%35,380
Oct 21, 202424.4724.4724.3724.3724.11-0.81%33,183
Oct 18, 202424.5724.5824.5624.5724.310.20%9,011
Oct 17, 202424.5624.5624.5024.5224.26-0.51%8,225
Oct 16, 202424.6624.6824.6424.6524.390.13%27,890
Oct 15, 202424.5824.6324.5724.6124.350.56%27,008
Oct 14, 202424.4724.4824.4224.4824.22-0.20%13,346
Oct 11, 202424.5024.5524.5024.5324.27-0.02%9,816
Oct 10, 202424.6024.6024.4424.5324.27-0.04%26,247
Oct 9, 202424.5724.5824.5224.5424.28-0.26%26,302
Oct 8, 202424.5524.6124.5524.6124.350.02%14,588
Oct 7, 202424.6124.6324.5824.6024.34-0.34%14,416
Oct 4, 202424.7124.7624.6824.6924.43-0.98%34,541
Oct 3, 202425.0025.0524.9124.9324.67-0.52%21,292
Oct 2, 202425.0225.0625.0025.0624.80-0.22%22,188
Oct 1, 202425.1325.2425.1025.1224.850.02%10,684
Sep 30, 202425.1825.1825.0825.1124.76-0.32%6,485
Sep 27, 202425.1625.2025.1325.1924.840.44%16,142
Sep 26, 202425.1325.1325.0625.0824.73-0.16%25,237
Sep 25, 202425.1625.1625.1125.1224.77-0.36%11,945
Sep 24, 202425.1225.2225.1125.2124.860.12%15,936
Sep 23, 202425.1525.2025.0825.1824.83-0.12%20,861
Sep 20, 202425.1825.2325.1425.2124.86-0.04%23,379
Sep 19, 202425.1725.2225.1725.2224.870.04%16,286
Sep 18, 202425.2925.3425.2125.2124.86-0.51%18,577
Sep 17, 202425.3825.3825.3325.3424.99-0.22%31,461
Sep 16, 202425.3225.4025.3225.4025.050.30%61,942
Sep 13, 202425.3525.3525.2925.3224.970.16%66,266
Sep 12, 202425.2925.3125.2425.2824.93-0.12%11,318
Sep 11, 202425.3425.3825.2725.3124.96-0.04%20,093
Sep 10, 202425.2125.3425.2125.3224.970.36%17,764
Sep 9, 202425.1625.2325.1525.2324.880.16%8,845
Sep 6, 202425.1325.2125.1125.1924.840.20%14,119
Sep 5, 202425.1425.1625.1025.1424.790.20%45,076
Sep 4, 202424.9825.0924.9825.0924.750.59%62,618
Sep 3, 202424.9324.9524.9024.9524.600.31%19,483
Aug 30, 202424.9524.9824.8724.8724.44-0.29%13,574
Aug 29, 202424.9424.9624.9324.9424.51-0.20%14,743
Aug 28, 202425.0225.0224.9824.9924.56-0.06%11,700
Aug 27, 202424.9525.0224.9525.0124.58-0.10%40,610
Aug 26, 202425.2325.2325.0225.0324.60-0.06%27,360