Skip to main content
iShares iBonds Dec 2033 Term Treasury ETF (IBTO)
NASDAQ: IBTO · Real-Time Price · USD
24.64
-0.04 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
24.64
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 4:15 PM EST

IBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7024.7024.6224.6424.64-0.14%55,120
Dec 4, 202524.7124.7124.6624.6824.68-0.31%55,389
Dec 3, 202524.7324.7624.7124.7524.750.19%24,394
Dec 2, 202524.6724.7124.6624.7124.710.06%52,322
Dec 1, 202524.7124.7124.6824.6924.69-0.78%47,656
Nov 28, 202524.9124.9124.8624.8924.80-0.16%16,087
Nov 26, 202524.8924.9324.8624.9324.840.08%32,640
Nov 25, 202524.8724.9324.8724.9124.820.20%46,830
Nov 24, 202524.8224.8624.8124.8624.770.16%60,229
Nov 21, 202524.8124.8324.7724.8224.730.26%79,105
Nov 20, 202524.7024.7524.6924.7524.670.26%53,461
Nov 19, 202524.7224.7424.6724.6924.60-0.04%45,158
Nov 18, 202524.7324.7524.6724.7024.610.14%27,304
Nov 17, 202524.6624.6724.6424.6624.580.10%68,513
Nov 14, 202524.7424.7424.6224.6424.55-0.16%73,660
Nov 13, 202524.6824.7124.6724.6824.59-0.24%48,404
Nov 12, 202524.7224.7524.7224.7424.650.02%41,582
Nov 11, 202524.7124.7824.7024.7324.650.31%23,729
Nov 10, 202524.6824.6824.6524.6524.57-0.15%78,575
Nov 7, 202524.6724.7424.6724.6924.610.02%257,572
Nov 6, 202524.6524.7024.6524.6924.600.49%94,603
Nov 5, 202524.6324.6324.5524.5724.48-0.45%83,172
Nov 4, 202524.6424.6824.6424.6824.590.16%35,544
Nov 3, 202524.6224.6524.6124.6424.55-0.40%50,791
Oct 31, 202524.7324.7524.7224.7424.570.10%31,663
Oct 30, 202524.6924.7624.6824.7124.54-0.14%50,679
Oct 29, 202524.8924.8924.7424.7524.58-0.60%103,895
Oct 28, 202524.8624.9024.8624.9024.730.08%23,858
Oct 27, 202524.8524.8824.8224.8824.71-0.04%42,872
Oct 24, 202524.8924.8924.8524.8924.720.08%34,558
Oct 23, 202524.9024.9124.8624.8724.70-0.32%71,058
Oct 22, 202524.9324.9624.9024.9524.780.04%35,116
Oct 21, 202524.9424.9524.9324.9424.770.14%58,935
Oct 20, 202524.8824.9024.8624.9024.730.14%38,135
Oct 17, 202524.9024.9024.8424.8724.70-0.22%67,289
Oct 16, 202524.7924.9224.7824.9224.750.50%35,404
Oct 15, 202524.8324.8524.7824.8024.63-0.16%39,627
Oct 14, 202524.7924.8424.7824.8424.670.30%27,313
Oct 13, 202524.7124.7724.7124.7624.59-21,298
Oct 10, 202524.6824.7724.6724.7624.590.63%52,598
Oct 9, 202524.6024.6224.5924.6124.44-0.04%44,709
Oct 8, 202524.6624.6724.6024.6224.45-0.02%36,685
Oct 7, 202524.5824.6524.5824.6224.450.26%49,145
Oct 6, 202524.5724.6124.5524.5624.39-0.28%54,223
Oct 3, 202524.6724.6724.6224.6324.46-0.22%31,003
Oct 2, 202524.6324.6924.6324.6824.510.10%40,484
Oct 1, 202524.6724.6924.6224.6624.490.02%42,761
Sep 30, 202524.6924.7224.6424.6524.40-0.02%67,728
Sep 29, 202524.6124.6724.6124.6624.410.24%47,745
Sep 26, 202524.5924.6324.5824.6024.35-0.04%102,808
Sep 25, 202524.6124.6124.5724.6124.36-0.20%44,964
Sep 24, 202524.6924.6924.6624.6624.41-0.30%29,805
Sep 23, 202524.7024.7324.6724.7324.480.26%45,768
Sep 22, 202524.7024.7024.6624.6724.42-0.12%51,937
Sep 19, 202524.7024.7124.6724.7024.45-0.07%36,416
Sep 18, 202524.7024.7424.6924.7124.47-0.25%67,279
Sep 17, 202524.8524.9124.7624.7824.53-0.26%44,560
Sep 16, 202524.8324.8624.8224.8424.590.09%48,058
Sep 15, 202524.8224.8424.8124.8224.570.10%103,197
Sep 12, 202524.8024.8024.7524.7924.54-0.24%156,111
Sep 11, 202524.8424.9024.8424.8524.600.12%80,452
Sep 10, 202524.8124.8524.7924.8224.570.20%51,363
Sep 9, 202524.8124.8124.7524.7724.52-0.20%29,849
Sep 8, 202524.8024.8224.7824.8224.570.28%50,364
Sep 5, 202524.7924.8124.7524.7524.500.47%43,594
Sep 4, 202524.5824.6424.5724.6424.390.38%91,176
Sep 3, 202524.4724.5724.4624.5424.300.35%27,641
Sep 2, 202524.4424.4824.4324.4624.21-0.61%57,400
Aug 29, 202524.5924.6324.5824.6124.28-0.04%51,827
Aug 28, 202524.5524.6224.5524.6224.290.20%45,994
Aug 27, 202524.4924.5824.4924.5724.240.12%71,464
Aug 26, 202524.4924.5424.4824.5424.210.29%61,054
Aug 25, 202524.4624.5024.4524.4724.14-0.16%126,335
Aug 22, 202524.4224.5324.4224.5124.180.57%76,597
Aug 21, 202524.4124.4124.3524.3724.04-0.32%35,235
Aug 20, 202524.4124.4624.4124.4524.120.12%96,849
Aug 19, 202524.3924.4224.3924.4224.090.25%61,446
Aug 18, 202524.3824.3824.3424.3624.03-0.08%43,157
Aug 15, 202524.4124.4224.3624.3824.05-0.16%32,985
Aug 14, 202524.4624.4624.4124.4224.09-0.33%58,371
Aug 13, 202524.4824.5224.4824.5024.170.37%119,521
Aug 12, 202524.3924.4124.3624.4124.08-0.06%105,729
Aug 11, 202524.4124.4424.4024.4224.090.10%71,151
Aug 8, 202524.4324.4324.3924.4024.07-0.27%82,574
Aug 7, 202524.4724.4924.4524.4624.13-0.02%31,429
Aug 6, 202524.4624.4824.3824.4724.14-0.12%53,322
Aug 5, 202524.4624.5124.4524.5024.17-0.02%70,258
Aug 4, 202524.5124.5124.4424.5024.170.10%24,206
Aug 1, 202524.3824.4824.3824.4824.150.81%39,541
Jul 31, 202524.3024.3324.2724.2823.870.09%161,778
Jul 30, 202524.2624.3224.2424.2623.85-0.33%33,285
Jul 29, 202524.2324.3424.2224.3423.930.58%123,155
Jul 28, 202524.2024.2124.1824.2023.79-0.17%28,964
Jul 25, 202524.1824.2424.1824.2423.830.24%23,125
Jul 24, 202524.1524.2124.1424.1823.77-0.20%36,918
Jul 23, 202524.2424.2824.2224.2323.82-0.33%63,493
Jul 22, 202524.3024.3224.3024.3123.900.26%282,356
Jul 21, 202524.2724.2924.2424.2423.840.36%21,739
Jul 18, 202524.1624.1824.1524.1623.750.25%20,113
Jul 17, 202524.1124.1424.0824.1023.69-0.04%23,674