iShares iBonds Dec 2033 Term Treasury ETF (IBTO)

IBTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	24.58	24.61	24.57	24.58	24.58	-0.57%	133,974
Dec 18, 2025	24.72	24.73	24.68	24.72	24.72	0.24%	96,207
Dec 17, 2025	24.63	24.66	24.63	24.66	24.66	-	37,709
Dec 16, 2025	24.58	24.67	24.58	24.66	24.66	0.22%	48,775
Dec 15, 2025	24.63	24.64	24.59	24.60	24.60	0.10%	27,101
Dec 12, 2025	24.57	24.59	24.57	24.58	24.58	-0.20%	49,634
Dec 11, 2025	24.67	24.69	24.62	24.63	24.63	-	55,948
Dec 10, 2025	24.53	24.63	24.53	24.62	24.62	0.32%	92,562
Dec 9, 2025	24.60	24.61	24.54	24.55	24.55	-0.16%	69,861
Dec 8, 2025	24.62	24.62	24.53	24.59	24.59	-0.22%	37,003
Dec 5, 2025	24.70	24.70	24.62	24.64	24.64	-0.14%	55,120
Dec 4, 2025	24.71	24.71	24.66	24.68	24.68	-0.31%	55,389
Dec 3, 2025	24.73	24.76	24.71	24.75	24.75	0.19%	24,394
Dec 2, 2025	24.67	24.71	24.66	24.71	24.71	0.06%	52,322
Dec 1, 2025	24.71	24.71	24.68	24.69	24.69	-0.78%	47,656
Nov 28, 2025	24.91	24.91	24.86	24.89	24.80	-0.16%	16,087
Nov 26, 2025	24.89	24.93	24.86	24.93	24.84	0.08%	32,640
Nov 25, 2025	24.87	24.93	24.87	24.91	24.82	0.20%	46,830
Nov 24, 2025	24.82	24.86	24.81	24.86	24.77	0.16%	60,229
Nov 21, 2025	24.81	24.83	24.77	24.82	24.73	0.26%	79,105
Nov 20, 2025	24.70	24.75	24.69	24.75	24.67	0.26%	53,461
Nov 19, 2025	24.72	24.74	24.67	24.69	24.60	-0.04%	45,158
Nov 18, 2025	24.73	24.75	24.67	24.70	24.61	0.14%	27,304
Nov 17, 2025	24.66	24.67	24.64	24.66	24.58	0.10%	68,513
Nov 14, 2025	24.74	24.74	24.62	24.64	24.55	-0.16%	73,660
Nov 13, 2025	24.68	24.71	24.67	24.68	24.59	-0.24%	48,404
Nov 12, 2025	24.72	24.75	24.72	24.74	24.65	0.02%	41,582
Nov 11, 2025	24.71	24.78	24.70	24.73	24.65	0.31%	23,729
Nov 10, 2025	24.68	24.68	24.65	24.65	24.57	-0.15%	78,575
Nov 7, 2025	24.67	24.74	24.67	24.69	24.61	0.02%	257,572
Nov 6, 2025	24.65	24.70	24.65	24.69	24.60	0.49%	94,603
Nov 5, 2025	24.63	24.63	24.55	24.57	24.48	-0.45%	83,172
Nov 4, 2025	24.64	24.68	24.64	24.68	24.59	0.16%	35,544
Nov 3, 2025	24.62	24.65	24.61	24.64	24.55	-0.40%	50,791
Oct 31, 2025	24.73	24.75	24.72	24.74	24.57	0.10%	31,663
Oct 30, 2025	24.69	24.76	24.68	24.71	24.54	-0.14%	50,679
Oct 29, 2025	24.89	24.89	24.74	24.75	24.58	-0.60%	103,895
Oct 28, 2025	24.86	24.90	24.86	24.90	24.73	0.08%	23,858
Oct 27, 2025	24.85	24.88	24.82	24.88	24.71	-0.04%	42,872
Oct 24, 2025	24.89	24.89	24.85	24.89	24.72	0.08%	34,558
Oct 23, 2025	24.90	24.91	24.86	24.87	24.70	-0.32%	71,058
Oct 22, 2025	24.93	24.96	24.90	24.95	24.78	0.04%	35,116
Oct 21, 2025	24.94	24.95	24.93	24.94	24.77	0.14%	58,935
Oct 20, 2025	24.88	24.90	24.86	24.90	24.73	0.14%	38,135
Oct 17, 2025	24.90	24.90	24.84	24.87	24.70	-0.22%	67,289
Oct 16, 2025	24.79	24.92	24.78	24.92	24.75	0.50%	35,404
Oct 15, 2025	24.83	24.85	24.78	24.80	24.63	-0.16%	39,627
Oct 14, 2025	24.79	24.84	24.78	24.84	24.67	0.30%	27,313
Oct 13, 2025	24.71	24.77	24.71	24.76	24.59	-	21,298
Oct 10, 2025	24.68	24.77	24.67	24.76	24.59	0.63%	52,598

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.