iShares iBonds Dec 2033 Term Treasury ETF (IBTO)

IBTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	23.94	23.98	23.89	23.92	23.92	0.03%	81,869
May 15, 2026	23.96	23.96	23.91	23.92	23.92	-0.71%	44,517
May 14, 2026	24.16	24.16	24.09	24.09	24.09	-0.08%	85,549
May 13, 2026	24.09	24.12	24.06	24.11	24.11	-	87,657
May 12, 2026	24.13	24.13	24.10	24.11	24.11	-0.29%	80,629
May 11, 2026	24.23	24.23	24.17	24.18	24.18	-0.29%	57,123
May 8, 2026	24.25	24.27	24.24	24.25	24.25	0.19%	53,372
May 7, 2026	24.30	24.30	24.18	24.20	24.20	-0.23%	70,415
May 6, 2026	24.24	24.26	24.23	24.26	24.26	0.46%	67,788
May 5, 2026	24.15	24.17	24.14	24.15	24.15	0.06%	77,558
May 4, 2026	24.16	24.17	24.08	24.13	24.13	-0.27%	45,383
May 1, 2026	24.19	24.27	24.17	24.20	24.20	-0.21%	47,963
Apr 30, 2026	24.28	24.29	24.24	24.25	24.17	0.09%	43,728
Apr 29, 2026	24.27	24.27	24.21	24.23	24.14	-0.41%	78,057
Apr 28, 2026	24.33	24.34	24.30	24.33	24.24	-0.13%	50,583
Apr 27, 2026	24.38	24.40	24.34	24.36	24.27	-0.16%	71,384
Apr 24, 2026	24.34	24.41	24.34	24.40	24.31	0.16%	18,484
Apr 23, 2026	24.40	24.41	24.31	24.36	24.27	-0.16%	44,938
Apr 22, 2026	24.42	24.43	24.39	24.40	24.31	0.08%	34,202
Apr 21, 2026	24.44	24.45	24.38	24.38	24.29	-0.41%	250,877
Apr 20, 2026	24.48	24.49	24.45	24.48	24.39	-0.07%	45,826
Apr 17, 2026	24.49	24.52	24.48	24.49	24.41	0.48%	111,815
Apr 16, 2026	24.42	24.43	24.37	24.38	24.29	-0.12%	27,376
Apr 15, 2026	24.43	24.43	24.39	24.41	24.32	-0.20%	99,097
Apr 14, 2026	24.37	24.46	24.37	24.46	24.37	0.33%	34,974
Apr 13, 2026	24.32	24.38	24.31	24.38	24.29	0.14%	32,090
Apr 10, 2026	24.35	24.37	24.33	24.34	24.26	-0.12%	45,287
Apr 9, 2026	24.35	24.41	24.32	24.37	24.29	-	29,027
Apr 8, 2026	24.43	24.43	24.35	24.37	24.29	0.21%	63,778
Apr 7, 2026	24.27	24.33	24.20	24.32	24.24	0.27%	112,550
Apr 6, 2026	24.26	24.29	24.25	24.26	24.17	-0.25%	61,614
Apr 2, 2026	24.26	24.34	24.26	24.32	24.23	0.21%	53,110
Apr 1, 2026	24.28	24.33	24.26	24.27	24.18	-0.51%	50,051
Mar 31, 2026	24.39	24.42	24.35	24.39	24.22	0.27%	75,173
Mar 30, 2026	24.30	24.35	24.29	24.33	24.16	0.62%	66,900
Mar 27, 2026	24.14	24.21	24.13	24.18	24.01	0.09%	66,514
Mar 26, 2026	24.26	24.28	24.15	24.16	23.99	-0.74%	223,476
Mar 25, 2026	24.33	24.35	24.29	24.34	24.17	0.45%	192,506
Mar 24, 2026	24.21	24.28	24.17	24.23	24.06	-0.35%	69,801
Mar 23, 2026	24.27	24.36	24.24	24.31	24.14	0.29%	114,529
Mar 20, 2026	24.33	24.33	24.23	24.24	24.07	-0.80%	159,426
Mar 19, 2026	24.38	24.47	24.37	24.44	24.27	0.02%	123,188
Mar 18, 2026	24.52	24.53	24.43	24.43	24.26	-0.51%	67,675
Mar 17, 2026	24.56	24.58	24.55	24.56	24.39	0.16%	34,463
Mar 16, 2026	24.51	24.53	24.48	24.52	24.35	0.41%	40,493
Mar 13, 2026	24.46	24.49	24.40	24.42	24.25	-0.08%	29,355
Mar 12, 2026	24.48	24.50	24.41	24.44	24.27	-0.33%	122,092
Mar 11, 2026	24.57	24.57	24.51	24.52	24.35	-0.39%	58,255
Mar 10, 2026	24.67	24.68	24.60	24.61	24.44	-0.26%	64,923
Mar 9, 2026	24.58	24.68	24.56	24.68	24.51	0.26%	62,595

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.