iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
22.99
-0.03 (-0.11%)
At close: Oct 9, 2026, 4:00 PM EDT
23.00
+0.01 (0.02%)
After-hours: Oct 9, 2026, 4:15 PM EDT
IBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.99 | 23.01 | 22.96 | 22.99 | 22.99 | -0.11% | 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 |
| Aug 20, 2026 | 23.81 | 23.83 | 23.79 | 23.81 | 23.64 | -0.29% | 69,852 |
| Aug 19, 2026 | 23.90 | 23.90 | 23.84 | 23.88 | 23.71 | 0.31% | 60,305 |
| Aug 18, 2026 | 23.78 | 23.82 | 23.78 | 23.81 | 23.64 | 0.04% | 67,323 |
| Aug 17, 2026 | 23.80 | 23.83 | 23.79 | 23.80 | 23.63 | -0.13% | 93,657 |
| Aug 14, 2026 | 23.87 | 23.89 | 23.81 | 23.83 | 23.66 | -0.21% | 53,847 |
| Aug 13, 2026 | 23.88 | 23.92 | 23.87 | 23.88 | 23.71 | 0.34% | 43,739 |
| Aug 12, 2026 | 23.83 | 23.83 | 23.79 | 23.80 | 23.63 | 0.08% | 96,462 |
| Aug 11, 2026 | 23.78 | 23.80 | 23.77 | 23.78 | 23.61 | 0.13% | 47,280 |
| Aug 10, 2026 | 23.79 | 23.79 | 23.75 | 23.75 | 23.58 | -0.40% | 71,339 |
| Aug 7, 2026 | 23.87 | 23.87 | 23.81 | 23.84 | 23.67 | 0.26% | 48,200 |
| Aug 6, 2026 | 23.83 | 23.83 | 23.77 | 23.78 | 23.61 | -0.32% | 213,957 |
| Aug 5, 2026 | 23.84 | 23.87 | 23.82 | 23.86 | 23.69 | 0.04% | 170,543 |
| Aug 4, 2026 | 23.82 | 23.86 | 23.82 | 23.85 | 23.68 | 0.42% | 143,501 |
| Aug 3, 2026 | 23.73 | 23.76 | 23.73 | 23.75 | 23.58 | 0.22% | 246,942 |
| Jul 31, 2026 | 23.79 | 23.80 | 23.73 | 23.78 | 23.53 | -0.27% | 99,890 |