iShares iBonds Dec 2033 Term Treasury ETF (IBTO)

IBTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.70	24.70	24.63	24.64	-	-0.14%	30,615
Dec 4, 2025	24.71	24.71	24.66	24.68	24.68	-0.31%	55,389
Dec 3, 2025	24.73	24.76	24.71	24.75	24.75	0.19%	24,394
Dec 2, 2025	24.67	24.71	24.66	24.71	24.71	0.06%	52,322
Dec 1, 2025	24.71	24.71	24.68	24.69	24.69	-0.78%	47,656
Nov 28, 2025	24.91	24.91	24.86	24.89	24.80	-0.16%	16,087
Nov 26, 2025	24.89	24.93	24.86	24.93	24.84	0.08%	32,640
Nov 25, 2025	24.87	24.93	24.87	24.91	24.82	0.20%	46,830
Nov 24, 2025	24.82	24.86	24.81	24.86	24.77	0.16%	60,229
Nov 21, 2025	24.81	24.83	24.77	24.82	24.73	0.26%	79,105
Nov 20, 2025	24.70	24.75	24.69	24.75	24.67	0.26%	53,461
Nov 19, 2025	24.72	24.74	24.67	24.69	24.60	-0.04%	45,158
Nov 18, 2025	24.73	24.75	24.67	24.70	24.61	0.14%	27,304
Nov 17, 2025	24.66	24.67	24.64	24.66	24.58	0.10%	68,513
Nov 14, 2025	24.74	24.74	24.62	24.64	24.55	-0.16%	73,660
Nov 13, 2025	24.68	24.71	24.67	24.68	24.59	-0.24%	48,404
Nov 12, 2025	24.72	24.75	24.72	24.74	24.65	0.02%	41,582
Nov 11, 2025	24.71	24.78	24.70	24.73	24.65	0.31%	23,729
Nov 10, 2025	24.68	24.68	24.65	24.65	24.57	-0.15%	78,575
Nov 7, 2025	24.67	24.74	24.67	24.69	24.61	0.02%	257,572
Nov 6, 2025	24.65	24.70	24.65	24.69	24.60	0.49%	94,603
Nov 5, 2025	24.63	24.63	24.55	24.57	24.48	-0.45%	83,172
Nov 4, 2025	24.64	24.68	24.64	24.68	24.59	0.16%	35,544
Nov 3, 2025	24.62	24.65	24.61	24.64	24.55	-0.40%	50,791
Oct 31, 2025	24.73	24.75	24.72	24.74	24.57	0.10%	31,663
Oct 30, 2025	24.69	24.76	24.68	24.71	24.54	-0.14%	50,679
Oct 29, 2025	24.89	24.89	24.74	24.75	24.58	-0.60%	103,895
Oct 28, 2025	24.86	24.90	24.86	24.90	24.73	0.08%	23,858
Oct 27, 2025	24.85	24.88	24.82	24.88	24.71	-0.04%	42,872
Oct 24, 2025	24.89	24.89	24.85	24.89	24.72	0.08%	34,558
Oct 23, 2025	24.90	24.91	24.86	24.87	24.70	-0.32%	71,058
Oct 22, 2025	24.93	24.96	24.90	24.95	24.78	0.04%	35,116
Oct 21, 2025	24.94	24.95	24.93	24.94	24.77	0.14%	58,935
Oct 20, 2025	24.88	24.90	24.86	24.90	24.73	0.14%	38,135
Oct 17, 2025	24.90	24.90	24.84	24.87	24.70	-0.22%	67,289
Oct 16, 2025	24.79	24.92	24.78	24.92	24.75	0.50%	35,404
Oct 15, 2025	24.83	24.85	24.78	24.80	24.63	-0.16%	39,627
Oct 14, 2025	24.79	24.84	24.78	24.84	24.67	0.30%	27,313
Oct 13, 2025	24.71	24.77	24.71	24.76	24.59	-	21,298
Oct 10, 2025	24.68	24.77	24.67	24.76	24.59	0.63%	52,598
Oct 9, 2025	24.60	24.62	24.59	24.61	24.44	-0.04%	44,709
Oct 8, 2025	24.66	24.67	24.60	24.62	24.45	-0.02%	36,685
Oct 7, 2025	24.58	24.65	24.58	24.62	24.45	0.26%	49,145
Oct 6, 2025	24.57	24.61	24.55	24.56	24.39	-0.28%	54,223
Oct 3, 2025	24.67	24.67	24.62	24.63	24.46	-0.22%	31,003
Oct 2, 2025	24.63	24.69	24.63	24.68	24.51	0.10%	40,484
Oct 1, 2025	24.67	24.69	24.62	24.66	24.49	0.02%	42,761
Sep 30, 2025	24.69	24.72	24.64	24.65	24.40	-0.02%	67,728
Sep 29, 2025	24.61	24.67	24.61	24.66	24.41	0.24%	47,745
Sep 26, 2025	24.59	24.63	24.58	24.60	24.35	-0.04%	102,808

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.