Skip to main content
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
23.95
+0.03 (0.10%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.9723.9723.9323.9523.950.10%17,999
Nov 21, 202423.9524.0123.8923.9323.93-0.06%58,410
Nov 20, 202423.9023.9823.8123.9423.94-0.14%76,985
Nov 19, 202424.0024.0123.9723.9723.970.20%66,414
Nov 18, 202423.8723.9423.8423.9323.930.20%51,194
Nov 15, 202423.7723.9423.7723.8823.880.12%36,712
Nov 14, 202423.8823.9223.8423.8523.85-0.06%41,456
Nov 13, 202423.9123.9223.8323.8623.86-0.03%55,070
Nov 12, 202423.9223.9823.8523.8723.87-0.71%1,016,300
Nov 11, 202424.0424.0424.0024.0424.04-0.29%34,829
Nov 8, 202424.1124.1724.0724.1124.110.25%30,871
Nov 7, 202423.9524.0623.9524.0524.050.88%168,014
Nov 6, 202423.7923.9123.7923.8423.84-1.16%2,739,540
Nov 5, 202424.0824.1323.9924.1224.120.12%27,638
Nov 4, 202424.1124.1624.0424.0924.090.54%17,043
Nov 1, 202424.1524.1823.9623.9623.96-0.99%54,133
Oct 31, 202424.1724.2224.1424.2024.12-40,236
Oct 30, 202424.2924.3324.2024.2024.12-0.14%7,610
Oct 29, 202424.1324.2424.1324.2424.150.02%39,121
Oct 28, 202424.2724.2724.2024.2324.15-0.19%57,896
Oct 25, 202424.3924.3924.2824.2824.19-0.27%8,184
Oct 24, 202424.3024.3824.3024.3424.260.23%17,783
Oct 23, 202424.2724.3124.2524.2824.20-0.25%20,173
Oct 22, 202424.3924.3924.3224.3524.26-0.10%35,380
Oct 21, 202424.4724.4724.3724.3724.29-0.81%33,183
Oct 18, 202424.5724.5824.5624.5724.490.20%9,011
Oct 17, 202424.5624.5624.5024.5224.44-0.51%8,225
Oct 16, 202424.6624.6824.6424.6524.560.13%27,890
Oct 15, 202424.5824.6324.5724.6124.530.56%27,008
Oct 14, 202424.4724.4824.4224.4824.39-0.20%13,346
Oct 11, 202424.5024.5524.5024.5324.44-0.02%9,816
Oct 10, 202424.6024.6024.4424.5324.45-0.04%26,247
Oct 9, 202424.5724.5824.5224.5424.46-0.26%26,302
Oct 8, 202424.5524.6124.5524.6124.520.02%14,588
Oct 7, 202424.6124.6324.5824.6024.51-0.34%14,416
Oct 4, 202424.7124.7624.6824.6924.60-0.98%34,541
Oct 3, 202425.0025.0524.9124.9324.84-0.52%21,292
Oct 2, 202425.0225.0625.0025.0624.97-0.22%22,188
Oct 1, 202425.1325.2425.1025.1225.030.02%10,684
Sep 30, 202425.1825.1825.0825.1124.94-0.32%6,485
Sep 27, 202425.1625.2025.1325.1925.020.44%16,142
Sep 26, 202425.1325.1325.0625.0824.91-0.16%25,237
Sep 25, 202425.1625.1625.1125.1224.95-0.36%11,945
Sep 24, 202425.1225.2225.1125.2125.040.12%15,936
Sep 23, 202425.1525.2025.0825.1825.01-0.12%20,861
Sep 20, 202425.1825.2325.1425.2125.04-0.04%23,379
Sep 19, 202425.1725.2225.1725.2225.050.04%16,286
Sep 18, 202425.2925.3425.2125.2125.04-0.51%18,577
Sep 17, 202425.3825.3825.3325.3425.17-0.22%31,461
Sep 16, 202425.3225.4025.3225.4025.220.30%61,942
Sep 13, 202425.3525.3525.2925.3225.150.16%66,266
Sep 12, 202425.2925.3125.2425.2825.11-0.12%11,318
Sep 11, 202425.3425.3825.2725.3125.14-0.04%20,093
Sep 10, 202425.2125.3425.2125.3225.150.36%17,764
Sep 9, 202425.1625.2325.1525.2325.060.16%8,845
Sep 6, 202425.1325.2125.1125.1925.020.20%14,119
Sep 5, 202425.1425.1625.1025.1424.970.20%45,076
Sep 4, 202424.9825.0924.9825.0924.920.59%62,618
Sep 3, 202424.9324.9524.9024.9524.780.31%19,483
Aug 30, 202424.9524.9824.8724.8724.61-0.29%13,574
Aug 29, 202424.9424.9624.9324.9424.69-0.20%14,743
Aug 28, 202425.0225.0224.9824.9924.74-0.06%11,700
Aug 27, 202424.9525.0224.9525.0124.75-0.10%40,610
Aug 26, 202425.2325.2325.0225.0324.78-0.06%27,360
Aug 23, 202424.9825.0724.9625.0524.790.48%14,575
Aug 22, 202425.0025.0024.9024.9324.67-0.52%20,121
Aug 21, 202425.0325.1124.9925.0624.800.24%29,026
Aug 20, 202424.9725.0124.9425.0024.740.38%103,611
Aug 19, 202424.8624.9224.8624.9024.650.18%28,579
Aug 16, 202424.8624.8724.7924.8624.600.27%20,830
Aug 15, 202424.8124.8124.7424.7924.54-0.67%26,256
Aug 14, 202424.9624.9924.9424.9624.700.10%32,159
Aug 13, 202424.8924.9324.8924.9324.680.46%23,508
Aug 12, 202424.7624.8224.7524.8224.560.26%32,617
Aug 9, 202424.7424.7624.7224.7524.500.46%9,797
Aug 8, 202424.6324.6624.5524.6424.39-0.38%37,420
Aug 7, 202424.7424.7524.6824.7324.48-0.36%11,329
Aug 6, 202424.9824.9924.8024.8224.57-0.88%99,938
Aug 5, 202425.2025.2324.9725.0424.790.12%23,532
Aug 2, 202424.8925.0424.8925.0124.761.46%23,763
Aug 1, 202424.6624.6724.6424.6524.400.22%20,055
Jul 31, 202424.5224.6124.4924.6024.260.71%27,673
Jul 30, 202424.4124.4624.3724.4324.090.23%19,950
Jul 29, 202424.3924.4324.3524.3724.040.14%15,180
Jul 26, 202424.3424.3524.3024.3424.000.47%29,824
Jul 25, 202424.1924.2624.1924.2223.890.29%57,380
Jul 24, 202424.2724.3324.1524.1523.82-0.25%37,650
Jul 23, 202424.2424.2624.2124.2123.88-19,760
Jul 22, 202424.2624.2724.1824.2123.88-0.07%12,931
Jul 19, 202424.2224.2624.2224.2323.89-0.29%9,272
Jul 18, 202424.3324.3824.3024.3023.96-0.34%26,103
Jul 17, 202424.3324.3924.3224.3824.050.12%38,040
Jul 16, 202424.2724.3624.2724.3524.020.41%408,684
Jul 15, 202424.2724.2724.2324.2523.92-0.27%35,906
Jul 12, 202424.2824.3224.2824.3223.980.14%16,200
Jul 11, 202424.3024.3324.2724.2823.950.68%19,312
Jul 10, 202424.0924.1324.0924.1223.790.10%43,864
Jul 9, 202424.0924.1024.0424.0923.76-0.16%25,572
Jul 8, 202424.1124.1424.1124.1323.800.06%19,255
Jul 5, 202424.0824.1324.0524.1223.790.58%46,408