Skip to main content
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
23.96
+0.13 (0.52%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.8423.9923.8423.9623.960.52%23,686
Feb 20, 202523.8223.8523.8223.8423.840.23%39,313
Feb 19, 202523.7423.7923.6723.7823.780.15%43,411
Feb 18, 202523.8023.8223.7423.7523.75-0.52%25,458
Feb 14, 202523.8923.9123.8523.8723.870.51%72,892
Feb 13, 202523.7223.7823.7123.7523.750.59%33,921
Feb 12, 202523.5923.6123.5523.6123.61-0.61%43,332
Feb 11, 202523.7623.7623.7423.7623.76-0.19%64,645
Feb 10, 202523.8323.8823.7923.8023.80-0.08%206,536
Feb 7, 202523.8323.8423.7923.8223.82-0.38%25,578
Feb 6, 202523.8823.9323.8623.9123.91-29,431
Feb 5, 202523.8623.9623.8623.9123.910.59%20,746
Feb 4, 202523.6823.7823.6823.7723.770.18%38,301
Feb 3, 202523.7623.8523.6923.7323.73-0.22%34,247
Jan 31, 202523.8323.8723.7423.7823.70-0.17%26,797
Jan 30, 202523.8423.8623.8123.8223.740.16%25,824
Jan 29, 202523.8323.8323.7223.7823.70-0.10%27,307
Jan 28, 202523.7623.8123.7423.8123.73-1,068,574
Jan 27, 202523.7923.8223.7623.8123.730.61%51,033
Jan 24, 202523.6123.6723.5923.6623.580.21%31,536
Jan 23, 202523.5823.6223.5623.6123.53-0.23%31,270
Jan 22, 202523.7223.7223.6423.6723.59-0.27%34,504
Jan 21, 202523.7323.7323.6823.7323.650.42%43,279
Jan 17, 202523.6523.6723.6223.6323.55-0.04%221,971
Jan 16, 202523.5623.6723.5123.6423.560.34%34,586
Jan 15, 202523.5623.5923.5323.5623.480.99%127,665
Jan 14, 202523.3323.3423.3023.3323.250.06%67,363
Jan 13, 202523.3523.3523.2923.3223.24-0.11%45,722
Jan 10, 202523.3823.4323.3323.3423.26-0.80%82,189
Jan 8, 202523.4723.5323.4423.5323.450.21%37,499
Jan 7, 202523.5623.5823.4723.4823.40-0.47%44,312
Jan 6, 202523.6023.6123.5523.5923.51-0.11%124,777
Jan 3, 202523.6623.6923.6123.6223.54-0.23%30,219
Jan 2, 202523.7023.7223.6123.6723.590.17%23,432
Dec 31, 202423.7323.7323.6123.6323.55-0.21%40,135
Dec 30, 202423.6623.6923.6623.6823.600.57%63,671
Dec 27, 202423.6023.6323.5323.5523.47-0.28%48,514
Dec 26, 202423.5123.6223.5123.6123.530.04%17,172
Dec 24, 202423.5423.6023.5123.6023.520.08%43,127
Dec 23, 202423.6723.6723.5623.5823.50-0.42%47,134
Dec 20, 202423.6923.7523.6723.6823.600.36%46,915
Dec 19, 202423.6323.6423.5723.6023.52-0.45%33,826
Dec 18, 202423.8923.9223.7023.7023.62-1.16%30,252
Dec 17, 202423.9724.0123.9623.9823.810.04%27,960
Dec 16, 202423.9924.0023.9523.9723.80-0.02%23,606
Dec 13, 202424.0424.0423.9623.9823.81-0.48%22,312
Dec 12, 202424.1424.1524.0824.0923.92-0.35%16,458
Dec 11, 202424.2724.2724.1624.1824.01-0.27%17,310
Dec 10, 202424.2524.2624.2124.2424.07-0.25%17,489
Dec 9, 202424.3524.3524.2824.3024.13-0.29%22,743
Dec 6, 202424.4024.4024.3324.3724.200.31%27,042
Dec 5, 202424.2424.3124.2324.3024.130.02%13,069
Dec 4, 202424.1224.3024.1224.2924.120.33%18,792
Dec 3, 202424.2824.2824.1824.2124.04-0.21%32,857
Dec 2, 202424.1824.3024.1824.2624.09-0.41%57,229
Nov 29, 202424.3324.3624.3124.3624.110.53%18,204
Nov 27, 202424.2424.3224.2124.2323.980.36%26,833
Nov 26, 202424.1424.1924.1024.1523.90-0.22%27,990
Nov 25, 202424.1324.2124.1324.2023.951.04%43,995
Nov 22, 202423.9723.9723.9323.9523.700.10%17,999
Nov 21, 202423.9524.0123.8923.9323.68-0.06%58,410
Nov 20, 202423.9023.9823.8123.9423.69-0.14%76,985
Nov 19, 202424.0024.0123.9723.9723.730.20%66,414
Nov 18, 202423.8723.9423.8423.9323.680.20%51,194
Nov 15, 202423.7723.9423.7723.8823.630.12%36,712
Nov 14, 202423.8823.9223.8423.8523.60-0.06%41,456
Nov 13, 202423.9123.9223.8323.8623.62-0.03%55,070
Nov 12, 202423.9223.9823.8523.8723.62-0.71%1,016,300
Nov 11, 202424.0424.0424.0024.0423.79-0.29%34,829
Nov 8, 202424.1124.1724.0724.1123.860.25%30,871
Nov 7, 202423.9524.0623.9524.0523.800.88%168,014
Nov 6, 202423.7923.9123.7923.8423.59-1.16%2,739,540
Nov 5, 202424.0824.1323.9924.1223.870.12%27,638
Nov 4, 202424.1124.1624.0424.0923.840.54%17,043
Nov 1, 202424.1524.1823.9623.9623.71-0.99%54,133
Oct 31, 202424.1724.2224.1424.2023.87-40,236
Oct 30, 202424.2924.3324.2024.2023.87-0.14%7,610
Oct 29, 202424.1324.2424.1324.2423.900.02%39,121
Oct 28, 202424.2724.2724.2024.2323.90-0.19%57,896
Oct 25, 202424.3924.3924.2824.2823.94-0.27%8,184
Oct 24, 202424.3024.3824.3024.3424.010.23%17,783
Oct 23, 202424.2724.3124.2524.2823.95-0.25%20,173
Oct 22, 202424.3924.3924.3224.3524.01-0.10%35,380
Oct 21, 202424.4724.4724.3724.3724.03-0.81%33,183
Oct 18, 202424.5724.5824.5624.5724.230.20%9,011
Oct 17, 202424.5624.5624.5024.5224.18-0.51%8,225
Oct 16, 202424.6624.6824.6424.6524.310.13%27,890
Oct 15, 202424.5824.6324.5724.6124.270.56%27,008
Oct 14, 202424.4724.4824.4224.4824.14-0.20%13,346
Oct 11, 202424.5024.5524.5024.5324.19-0.02%9,816
Oct 10, 202424.6024.6024.4424.5324.19-0.04%26,247
Oct 9, 202424.5724.5824.5224.5424.20-0.26%26,302
Oct 8, 202424.5524.6124.5524.6124.270.02%14,588
Oct 7, 202424.6124.6324.5824.6024.26-0.34%14,416
Oct 4, 202424.7124.7624.6824.6924.35-0.98%34,541
Oct 3, 202425.0025.0524.9124.9324.59-0.52%21,292
Oct 2, 202425.0225.0625.0025.0624.72-0.22%22,188
Oct 1, 202425.1325.2425.1025.1224.770.02%10,684
Sep 30, 202425.1825.1825.0825.1124.68-0.32%6,485
Sep 27, 202425.1625.2025.1325.1924.760.44%16,142