iShares iBonds Dec 2033 T... (IBTO)
NASDAQ: IBTO
· Real-Time Price · USD
24.66
0.07 (0.26%)
At close: Sep 29, 2025, 3:59 PM
24.66
0.02%
After-hours: Sep 29, 2025, 04:04 PM EDT
IBTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.61 | 24.67 | 24.61 | 24.66 | 24.66 | 0.24% | 47,830 |
| Sep 26, 2025 | 24.59 | 24.63 | 24.57 | 24.60 | 24.60 | -0.04% | 102,808 |
| Sep 25, 2025 | 24.61 | 24.61 | 24.57 | 24.61 | 24.61 | -0.20% | 45,000 |
| Sep 24, 2025 | 24.69 | 24.69 | 24.66 | 24.66 | 24.66 | -0.28% | 29,805 |
| Sep 23, 2025 | 24.70 | 24.73 | 24.67 | 24.73 | 24.73 | 0.24% | 45,800 |
| Sep 22, 2025 | 24.70 | 24.70 | 24.66 | 24.67 | 24.67 | -0.12% | 51,937 |
| Sep 19, 2025 | 24.70 | 24.71 | 24.67 | 24.70 | 24.70 | -0.04% | 36,416 |
| Sep 18, 2025 | 24.70 | 24.74 | 24.69 | 24.71 | 24.71 | -0.28% | 67,300 |
| Sep 17, 2025 | 24.85 | 24.91 | 24.76 | 24.78 | 24.78 | -0.24% | 44,600 |
| Sep 16, 2025 | 24.83 | 24.86 | 24.82 | 24.84 | 24.84 | 0.08% | 48,100 |
| Sep 15, 2025 | 24.82 | 24.84 | 24.81 | 24.82 | 24.82 | 0.12% | 103,200 |
| Sep 12, 2025 | 24.80 | 24.80 | 24.75 | 24.79 | 24.79 | -0.24% | 156,111 |
| Sep 11, 2025 | 24.84 | 24.90 | 24.84 | 24.85 | 24.85 | 0.12% | 80,500 |
| Sep 10, 2025 | 24.81 | 24.85 | 24.79 | 24.82 | 24.82 | 0.20% | 51,400 |
| Sep 9, 2025 | 24.81 | 24.81 | 24.75 | 24.77 | 24.77 | -0.20% | 29,849 |
| Sep 8, 2025 | 24.80 | 24.82 | 24.78 | 24.82 | 24.82 | 0.28% | 50,400 |
| Sep 5, 2025 | 24.79 | 24.81 | 24.75 | 24.75 | 24.75 | 0.45% | 43,600 |
| Sep 4, 2025 | 24.58 | 24.64 | 24.57 | 24.64 | 24.64 | 0.41% | 91,200 |
| Sep 3, 2025 | 24.47 | 24.57 | 24.46 | 24.54 | 24.54 | 0.33% | 27,641 |
| Sep 2, 2025 | 24.44 | 24.48 | 24.43 | 24.46 | 24.46 | -0.61% | 57,400 |