iShares iBonds Dec 2033 Term Treasury ETF (IBTO) Historical Stock Data
24.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTO is up 0.03% a day on average. There have been 20 days where iShares iBonds Dec 2033 Term Treasury ETF closed green and 10 days where IBTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 24.17 | 24.25 | ↑$0.08 (0.33%) | 24.17 | 24.26 | 41.54K |
| 2025-07-08 | 24.12 | 24.14 | ↑$0.02 (0.08%) | 24.11 | 24.14 | 32.72K |
| 2025-07-07 | 24.20 | 24.18 | ↓$0.02 (-0.08%) | 24.15 | 24.21 | 180.59K |
| 2025-07-03 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.21 | 24.26 | 20.44K |
| 2025-07-02 | 24.31 | 24.32 | ↑$0.01 (0.03%) | 24.29 | 24.34 | 19.17K |
| 2025-07-01 | 24.41 | 24.38 | ↓$0.03 (-0.12%) | 24.34 | 24.42 | 30.25K |
| 2025-06-30 | 24.47 | 24.51 | ↑$0.04 (0.16%) | 24.43 | 24.51 | 22.37K |
| 2025-06-27 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.40 | 24.47 | 75.99K |
| 2025-06-26 | 24.43 | 24.47 | ↑$0.04 (0.14%) | 24.41 | 24.47 | 72.73K |
| 2025-06-25 | 24.33 | 24.39 | ↑$0.06 (0.23%) | 24.31 | 24.40 | 36.28K |
| 2025-06-24 | 24.27 | 24.37 | ↑$0.10 (0.41%) | 24.26 | 24.39 | 169.66K |
| 2025-06-23 | 24.28 | 24.29 | ↑$0.01 (0.04%) | 24.27 | 24.36 | 121.15K |
| 2025-06-20 | 24.15 | 24.20 | ↑$0.05 (0.21%) | 24.13 | 24.23 | 28.92K |
| 2025-06-18 | 24.21 | 24.18 | ↓$0.03 (-0.14%) | 24.16 | 24.25 | 35.20K |
| 2025-06-17 | 24.13 | 24.17 | ↑$0.04 (0.15%) | 24.09 | 24.18 | 45.81K |
| 2025-06-16 | 24.11 | 24.07 | ↓$0.04 (-0.17%) | 24.07 | 24.15 | 22.65K |
| 2025-06-13 | 24.28 | 24.13 | ↓$0.15 (-0.62%) | 24.06 | 24.28 | 45.94K |
| 2025-06-12 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.16 | 24.21 | 70.02K |
| 2025-06-11 | 24.07 | 24.10 | ↑$0.03 (0.11%) | 24.04 | 24.12 | 63.76K |
| 2025-06-10 | 24.05 | 24.01 | ↓$0.05 (-0.19%) | 24.00 | 24.05 | 29.36K |
| 2025-06-09 | 23.93 | 23.98 | ↑$0.05 (0.19%) | 23.93 | 24.01 | 35.13K |
| 2025-06-06 | 24.01 | 23.94 | ↓$0.07 (-0.29%) | 23.93 | 24.01 | 27.03K |
| 2025-06-05 | 24.20 | 24.13 | ↓$0.07 (-0.29%) | 24.11 | 24.21 | 22.83K |
| 2025-06-04 | 24.12 | 24.20 | ↑$0.08 (0.33%) | 24.10 | 24.21 | 193.53K |
| 2025-06-03 | 24.09 | 24.03 | ↓$0.06 (-0.25%) | 24.00 | 24.09 | 25.38K |
| 2025-06-02 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.01 | 24.08 | 30.12K |
| 2025-05-30 | 24.14 | 24.21 | ↑$0.07 (0.29%) | 24.14 | 24.21 | 13.27K |
| 2025-05-29 | 24.08 | 24.15 | ↑$0.07 (0.29%) | 24.08 | 24.15 | 43.56K |
| 2025-05-28 | 24.06 | 24.04 | ↓$0.02 (-0.10%) | 24.02 | 24.06 | 21.58K |
| 2025-05-27 | 24.05 | 24.11 | ↑$0.05 (0.22%) | 24.05 | 24.12 | 78.11K |
Create an account or log in to view more rows.
$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
$IBTO we want higher!!!