iShares iBonds Dec 2033 Term Treasury ETF (IBTO) Historical Stock Data
24.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTO is down -0.02% a day on average. There have been 16 days where iShares iBonds Dec 2033 Term Treasury ETF closed green and 14 days where IBTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 24.58 | 24.66 | ↑$0.08 (0.31%) | 24.58 | 24.67 | 38.31K |
| 2025-12-15 | 24.63 | 24.60 | ↓$0.03 (-0.12%) | 24.59 | 24.64 | 27.09K |
| 2025-12-12 | 24.57 | 24.58 | ↑$0.00 (0.02%) | 24.57 | 24.59 | 44.01K |
| 2025-12-11 | 24.67 | 24.63 | ↓$0.05 (-0.18%) | 24.62 | 24.69 | 48.67K |
| 2025-12-10 | 24.53 | 24.62 | ↑$0.09 (0.38%) | 24.53 | 24.63 | 75.96K |
| 2025-12-09 | 24.60 | 24.55 | ↓$0.05 (-0.22%) | 24.54 | 24.61 | 60.86K |
| 2025-12-08 | 24.62 | 24.59 | ↓$0.04 (-0.14%) | 24.53 | 24.62 | 33.13K |
| 2025-12-05 | 24.70 | 24.64 | ↓$0.06 (-0.24%) | 24.62 | 24.70 | 55.11K |
| 2025-12-04 | 24.71 | 24.68 | ↓$0.04 (-0.14%) | 24.66 | 24.71 | 45.87K |
| 2025-12-03 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.71 | 24.76 | 20.12K |
| 2025-12-02 | 24.67 | 24.71 | ↑$0.03 (0.14%) | 24.66 | 24.71 | 43.76K |
| 2025-12-01 | 24.71 | 24.69 | ↓$0.02 (-0.08%) | 24.68 | 24.71 | 47.66K |
| 2025-11-28 | 24.91 | 24.88 | ↓$0.03 (-0.10%) | 24.86 | 24.91 | 12.30K |
| 2025-11-26 | 24.89 | 24.93 | ↑$0.04 (0.14%) | 24.86 | 24.93 | 31.07K |
| 2025-11-25 | 24.89 | 24.91 | ↑$0.02 (0.08%) | 24.89 | 24.93 | 41.09K |
| 2025-11-24 | 24.82 | 24.86 | ↑$0.04 (0.14%) | 24.81 | 24.86 | 47.33K |
| 2025-11-21 | 24.81 | 24.82 | ↑$0.01 (0.02%) | 24.77 | 24.83 | 57.54K |
| 2025-11-20 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.69 | 24.75 | 53.21K |
| 2025-11-19 | 24.72 | 24.69 | ↓$0.04 (-0.14%) | 24.67 | 24.74 | 29.74K |
| 2025-11-18 | 24.73 | 24.70 | ↓$0.04 (-0.14%) | 24.67 | 24.75 | 22.03K |
| 2025-11-17 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.64 | 24.67 | 63.50K |
| 2025-11-14 | 24.74 | 24.64 | ↓$0.10 (-0.42%) | 24.62 | 24.74 | 62.76K |
| 2025-11-13 | 24.68 | 24.68 | ↓$0.00 (-0.02%) | 24.67 | 24.71 | 37.06K |
| 2025-11-12 | 24.72 | 24.74 | ↑$0.02 (0.06%) | 24.72 | 24.75 | 35.70K |
| 2025-11-11 | 24.71 | 24.73 | ↑$0.02 (0.08%) | 24.70 | 24.78 | 22.38K |
| 2025-11-10 | 24.68 | 24.65 | ↓$0.03 (-0.11%) | 24.65 | 24.68 | 66.87K |
| 2025-11-07 | 24.67 | 24.69 | ↑$0.02 (0.07%) | 24.67 | 24.74 | 257.56K |
| 2025-11-06 | 24.65 | 24.69 | ↑$0.04 (0.14%) | 24.65 | 24.70 | 90.41K |
| 2025-11-05 | 24.63 | 24.57 | ↓$0.06 (-0.26%) | 24.55 | 24.63 | 71.43K |
| 2025-11-04 | 24.67 | 24.68 | ↑$0.01 (0.04%) | 24.65 | 24.68 | 29.99K |
Create an account or log in to view more rows.
$IBTO Holding
$IBTO cup and handle forming
$IBTO more calls coming in
$IBTO let’s go!! Squeeze time
$IBTO LOL
$IBTO Silly Bears tricks are for kids
$IBTO let’s go baby!
$IBTO Let’s get it
$IBTO call the SEC
$IBTO Going up