iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
23.51
+0.14 (0.58%)
At close: Oct 30, 2026, 4:00 PM EDT
23.51
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:15 PM EDT
IBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.48 | 23.51 | 23.44 | 23.51 | 23.51 | 0.58% | 83,663 |
| Oct 29, 2026 | 23.38 | 23.42 | 23.35 | 23.38 | 23.38 | 0.38% | 453,796 |
| Oct 28, 2026 | 23.33 | 23.34 | 23.26 | 23.29 | 23.29 | -0.21% | 138,256 |
| Oct 27, 2026 | 23.32 | 23.35 | 23.31 | 23.34 | 23.34 | -0.08% | 89,092 |
| Oct 26, 2026 | 23.35 | 23.38 | 23.33 | 23.35 | 23.35 | 0.04% | 75,158 |
| Oct 23, 2026 | 23.37 | 23.38 | 23.33 | 23.35 | 23.35 | -0.13% | 127,287 |
| Oct 22, 2026 | 23.27 | 23.41 | 23.25 | 23.38 | 23.38 | 0.98% | 97,215 |
| Oct 21, 2026 | 23.20 | 23.22 | 23.11 | 23.15 | 23.15 | -0.08% | 198,668 |
| Oct 20, 2026 | 23.18 | 23.23 | 23.15 | 23.17 | 23.17 | 0.13% | 226,657 |
| Oct 19, 2026 | 23.19 | 23.19 | 23.13 | 23.14 | 23.14 | -0.32% | 157,385 |
| Oct 16, 2026 | 23.15 | 23.24 | 23.14 | 23.21 | 23.21 | 0.11% | 118,885 |
| Oct 15, 2026 | 23.25 | 23.27 | 23.17 | 23.19 | 23.19 | 0.54% | 377,649 |
| Oct 14, 2026 | 22.88 | 23.07 | 22.88 | 23.06 | 23.06 | 0.15% | 195,912 |
| Oct 13, 2026 | 23.05 | 23.05 | 23.00 | 23.03 | 23.03 | 0.13% | 210,597 |
| Oct 12, 2026 | 22.99 | 23.00 | 22.97 | 23.00 | 23.00 | - | 110,648 |
| Oct 9, 2026 | 22.99 | 23.01 | 22.96 | 23.00 | 23.00 | -0.09% | 105,248 |
| Oct 8, 2026 | 22.93 | 23.03 | 22.91 | 23.02 | 23.02 | 0.24% | 702,473 |
| Oct 7, 2026 | 22.86 | 22.98 | 22.85 | 22.96 | 22.96 | 0.04% | 196,248 |
| Oct 6, 2026 | 22.93 | 22.98 | 22.92 | 22.95 | 22.95 | 0.20% | 174,395 |
| Oct 5, 2026 | 22.90 | 22.92 | 22.85 | 22.91 | 22.90 | -0.06% | 193,121 |
| Oct 2, 2026 | 23.02 | 23.05 | 22.90 | 22.92 | 22.92 | -0.25% | 93,297 |
| Oct 1, 2026 | 22.87 | 23.02 | 22.83 | 22.98 | 22.98 | 0.28% | 109,343 |
| Sep 30, 2026 | 23.04 | 23.04 | 22.95 | 22.99 | 22.91 | -0.06% | 177,822 |
| Sep 29, 2026 | 23.01 | 23.01 | 22.95 | 23.00 | 22.92 | -0.05% | 420,497 |
| Sep 28, 2026 | 23.01 | 23.05 | 22.96 | 23.02 | 22.94 | -0.43% | 1,012,313 |
| Sep 25, 2026 | 23.07 | 23.12 | 23.02 | 23.12 | 23.04 | 0.35% | 102,467 |
| Sep 24, 2026 | 23.14 | 23.16 | 23.03 | 23.04 | 22.96 | -0.37% | 276,304 |
| Sep 23, 2026 | 23.29 | 23.29 | 23.08 | 23.12 | 23.04 | -0.92% | 137,822 |
| Sep 22, 2026 | 23.33 | 23.35 | 23.29 | 23.34 | 23.25 | 0.04% | 116,290 |
| Sep 21, 2026 | 23.32 | 23.34 | 23.30 | 23.33 | 23.24 | 0.26% | 66,599 |
| Sep 18, 2026 | 23.28 | 23.29 | 23.26 | 23.27 | 23.19 | -0.39% | 49,271 |
| Sep 17, 2026 | 23.35 | 23.36 | 23.33 | 23.36 | 23.27 | 0.47% | 156,641 |
| Sep 16, 2026 | 23.32 | 23.37 | 23.24 | 23.25 | 23.17 | -0.13% | 105,002 |
| Sep 15, 2026 | 23.28 | 23.30 | 23.26 | 23.28 | 23.19 | -0.09% | 159,547 |
| Sep 14, 2026 | 23.31 | 23.37 | 23.27 | 23.30 | 23.21 | -0.13% | 243,902 |
| Sep 11, 2026 | 23.39 | 23.40 | 23.32 | 23.33 | 23.24 | -0.13% | 305,182 |
| Sep 10, 2026 | 23.42 | 23.42 | 23.35 | 23.36 | 23.28 | -0.72% | 1,283,295 |
| Sep 9, 2026 | 23.56 | 23.58 | 23.51 | 23.53 | 23.44 | -0.28% | 146,855 |
| Sep 8, 2026 | 23.61 | 23.61 | 23.56 | 23.59 | 23.51 | -0.06% | 174,990 |
| Sep 4, 2026 | 23.61 | 23.64 | 23.60 | 23.61 | 23.52 | -0.04% | 101,226 |
| Sep 3, 2026 | 23.66 | 23.66 | 23.61 | 23.62 | 23.53 | 0.11% | 247,503 |
| Sep 2, 2026 | 23.60 | 23.60 | 23.57 | 23.59 | 23.51 | 0.08% | 309,722 |
| Sep 1, 2026 | 23.60 | 23.63 | 23.56 | 23.57 | 23.49 | -0.36% | 496,701 |
| Aug 31, 2026 | 23.73 | 23.74 | 23.70 | 23.74 | 23.57 | -0.02% | 124,136 |
| Aug 28, 2026 | 23.83 | 23.85 | 23.74 | 23.75 | 23.58 | -0.42% | 80,252 |
| Aug 27, 2026 | 23.86 | 23.88 | 23.83 | 23.85 | 23.68 | -0.08% | 56,364 |
| Aug 26, 2026 | 23.87 | 23.88 | 23.85 | 23.87 | 23.70 | -0.22% | 53,236 |
| Aug 25, 2026 | 23.86 | 23.92 | 23.86 | 23.92 | 23.75 | 0.47% | 107,245 |
| Aug 24, 2026 | 23.79 | 23.83 | 23.79 | 23.81 | 23.64 | 0.17% | 65,778 |
| Aug 21, 2026 | 23.80 | 23.80 | 23.76 | 23.77 | 23.60 | -0.19% | 62,441 |