Skip to main content
logo
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
24.42
-0.05 (-0.20%)
Jun 27, 2025, 4:00 PM - Market closed

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.4224.4724.4024.4224.42-0.18%76,188
Jun 26, 202524.4324.4724.4124.4724.470.33%72,734
Jun 25, 202524.3324.4024.3124.3924.390.06%36,115
Jun 24, 202524.2724.3924.2624.3724.370.33%169,758
Jun 23, 202524.2824.3624.2724.2924.290.37%121,052
Jun 20, 202524.1524.2324.1324.2024.200.08%28,943
Jun 18, 202524.2124.2524.1624.1824.180.06%36,270
Jun 17, 202524.1324.1824.0924.1724.170.40%46,244
Jun 16, 202524.1124.1524.0624.0724.07-0.25%22,661
Jun 13, 202524.2824.2824.0624.1324.13-0.33%45,940
Jun 12, 202524.2124.2124.1624.2124.210.48%71,561
Jun 11, 202524.0724.1224.0424.1024.100.37%63,763
Jun 10, 202524.0524.0524.0024.0124.010.13%29,217
Jun 9, 202523.9324.0123.9323.9823.980.15%35,134
Jun 6, 202524.0124.0123.9323.9423.94-0.79%27,034
Jun 5, 202524.2024.2124.1124.1324.13-0.29%22,833
Jun 4, 202524.1224.2124.1024.2024.200.71%193,538
Jun 3, 202524.0924.0924.0024.0324.03-0.08%25,779
Jun 2, 202524.0524.0824.0124.0524.05-0.66%30,117
May 30, 202524.1424.2124.1424.2124.130.25%16,780
May 29, 202524.0824.1524.0824.1524.070.48%43,593
May 28, 202524.0624.0624.0224.0423.95-0.29%21,582
May 27, 202524.0524.1224.0524.1124.020.44%78,108
May 23, 202524.0224.0423.9724.0023.920.24%99,310
May 22, 202523.8523.9523.8323.9423.860.39%47,724
May 21, 202523.9123.9423.8323.8523.77-0.62%33,288
May 20, 202523.9724.0223.9524.0023.92-0.12%33,328
May 19, 202523.9424.0423.9324.0323.95-0.08%64,163
May 16, 202524.1224.1224.0524.0523.970.06%44,772
May 15, 202523.9824.0523.9824.0423.950.67%45,360
May 14, 202523.9523.9723.8823.8823.79-0.38%305,311
May 13, 202524.0024.0223.9323.9723.88-0.10%55,753
May 12, 202523.9824.0423.9823.9923.91-0.66%19,651
May 9, 202524.1824.2024.1424.1524.070.17%24,188
May 8, 202524.2924.2924.1124.1124.03-0.82%37,415
May 7, 202524.2824.3424.2624.3124.220.29%23,313
May 6, 202524.1924.2524.1624.2424.160.25%65,059
May 5, 202524.2124.2224.1424.1824.10-0.17%30,450
May 2, 202524.2924.2924.2024.2224.14-0.62%25,134
May 1, 202524.5224.5224.3424.3724.28-0.89%23,856
Apr 30, 202524.5424.6024.5224.5924.420.22%43,438
Apr 29, 202524.4924.5424.4924.5424.360.31%23,579
Apr 28, 202524.3224.4624.3224.4624.290.41%29,782
Apr 25, 202524.3124.3624.3024.3624.190.43%20,270
Apr 24, 202524.2124.2724.2124.2624.090.56%42,530
Apr 23, 202524.3024.3324.1024.1223.950.02%103,156
Apr 22, 202524.1524.1524.1124.1223.950.10%36,904
Apr 21, 202524.1524.2324.0924.0923.92-0.50%131,801
Apr 17, 202524.2624.2824.1924.2124.04-0.37%29,269
Apr 16, 202524.2324.3224.1724.3024.130.48%43,623