iShares iBonds Dec 2033 Term Treasury ETF NASDAQ:IBTO Historical Prices

Below are the 171 trading days of historical prices for IBTO.

# Exchange Symbol Date Open High Low Close
171 NASDAQ IBTO Mon, Mar 4, 2024 24.16 24.20 24.16 24.19
170 NASDAQ IBTO Fri, Mar 1, 2024 24.09 24.26 24.05 24.25
169 NASDAQ IBTO Thu, Feb 29, 2024 24.18 24.24 24.18 24.20
168 NASDAQ IBTO Wed, Feb 28, 2024 24.08 24.16 24.08 24.16
167 NASDAQ IBTO Tue, Feb 27, 2024 24.11 24.13 24.06 24.08
166 NASDAQ IBTO Mon, Feb 26, 2024 24.16 24.17 24.08 24.12
165 NASDAQ IBTO Fri, Feb 23, 2024 24.04 24.18 24.04 24.17
164 NASDAQ IBTO Thu, Feb 22, 2024 24.03 24.06 24.00 24.05
163 NASDAQ IBTO Wed, Feb 21, 2024 24.14 24.15 24.02 24.04
162 NASDAQ IBTO Tue, Feb 20, 2024 24.13 24.17 24.11 24.12
161 NASDAQ IBTO Fri, Feb 16, 2024 24.03 24.08 24.03 24.08
160 NASDAQ IBTO Thu, Feb 15, 2024 24.23 24.24 24.15 24.19
159 NASDAQ IBTO Wed, Feb 14, 2024 24.07 24.16 24.05 24.12
158 NASDAQ IBTO Tue, Feb 13, 2024 24.12 24.13 24.03 24.03
157 NASDAQ IBTO Mon, Feb 12, 2024 24.27 24.33 24.26 24.29
156 NASDAQ IBTO Fri, Feb 9, 2024 24.26 24.30 24.25 24.28
155 NASDAQ IBTO Thu, Feb 8, 2024 24.35 24.66 24.29 24.31
154 NASDAQ IBTO Wed, Feb 7, 2024 24.39 24.70 24.39 24.40
153 NASDAQ IBTO Tue, Feb 6, 2024 24.35 24.72 24.35 24.46
152 NASDAQ IBTO Mon, Feb 5, 2024 24.39 24.41 24.29 24.31
151 NASDAQ IBTO Fri, Feb 2, 2024 24.63 24.64 24.52 24.57
150 NASDAQ IBTO Thu, Feb 1, 2024 24.82 24.96 24.81 24.89
149 NASDAQ IBTO Wed, Jan 31, 2024 24.70 25.11 24.70 24.82
148 NASDAQ IBTO Tue, Jan 30, 2024 24.59 24.62 24.53 24.59
147 NASDAQ IBTO Mon, Jan 29, 2024 24.48 24.58 24.47 24.55
146 NASDAQ IBTO Fri, Jan 26, 2024 24.44 24.44 24.38 24.42
145 NASDAQ IBTO Thu, Jan 25, 2024 24.41 24.46 24.40 24.45
144 NASDAQ IBTO Wed, Jan 24, 2024 24.53 24.53 24.33 24.35
143 NASDAQ IBTO Tue, Jan 23, 2024 24.41 24.43 24.39 24.43
142 NASDAQ IBTO Mon, Jan 22, 2024 24.50 24.53 24.47 24.49
141 NASDAQ IBTO Fri, Jan 19, 2024 24.36 24.41 24.32 24.40
140 NASDAQ IBTO Thu, Jan 18, 2024 24.44 24.45 24.38 24.40
139 NASDAQ IBTO Wed, Jan 17, 2024 24.48 24.49 24.42 24.48
138 NASDAQ IBTO Tue, Jan 16, 2024 24.65 24.65 24.50 24.54
137 NASDAQ IBTO Fri, Jan 12, 2024 24.67 24.79 24.67 24.73
136 NASDAQ IBTO Thu, Jan 11, 2024 24.60 24.70 24.56 24.69
135 NASDAQ IBTO Wed, Jan 10, 2024 24.63 24.64 24.56 24.56
134 NASDAQ IBTO Tue, Jan 9, 2024 24.59 24.89 24.59 24.61
133 NASDAQ IBTO Mon, Jan 8, 2024 24.55 24.69 24.54 24.62
132 NASDAQ IBTO Fri, Jan 5, 2024 24.55 24.70 24.52 24.53
131 NASDAQ IBTO Thu, Jan 4, 2024 24.65 24.67 24.62 24.64
130 NASDAQ IBTO Wed, Jan 3, 2024 24.60 24.81 24.60 24.80
129 NASDAQ IBTO Tue, Jan 2, 2024 24.73 24.76 24.70 24.74
128 NASDAQ IBTO Fri, Dec 29, 2023 24.87 24.89 24.83 24.84
127 NASDAQ IBTO Thu, Dec 28, 2023 24.94 25.00 24.89 24.91
126 NASDAQ IBTO Wed, Dec 27, 2023 24.92 25.01 24.90 25.00
125 NASDAQ IBTO Tue, Dec 26, 2023 24.77 24.82 24.77 24.79
124 NASDAQ IBTO Fri, Dec 22, 2023 24.86 24.86 24.75 24.79
123 NASDAQ IBTO Thu, Dec 21, 2023 24.91 24.91 24.79 24.80
122 NASDAQ IBTO Wed, Dec 20, 2023 24.76 24.86 24.73 24.86
121 NASDAQ IBTO Tue, Dec 19, 2023 24.71 24.77 24.70 24.71
120 NASDAQ IBTO Mon, Dec 18, 2023 24.66 24.67 24.64 24.66
119 NASDAQ IBTO Fri, Dec 15, 2023 24.71 24.76 24.68 24.73
118 NASDAQ IBTO Thu, Dec 14, 2023 24.65 24.77 24.65 24.74
117 NASDAQ IBTO Wed, Dec 13, 2023 24.31 24.61 24.30 24.60
116 NASDAQ IBTO Tue, Dec 12, 2023 24.17 24.52 24.16 24.25
115 NASDAQ IBTO Mon, Dec 11, 2023 24.13 24.19 24.10 24.19
114 NASDAQ IBTO Fri, Dec 8, 2023 24.21 24.22 24.13 24.16
113 NASDAQ IBTO Thu, Dec 7, 2023 24.35 24.40 24.33 24.33
112 NASDAQ IBTO Wed, Dec 6, 2023 24.34 24.40 24.34 24.38
111 NASDAQ IBTO Tue, Dec 5, 2023 24.23 24.29 24.19 24.27
110 NASDAQ IBTO Mon, Dec 4, 2023 24.09 24.09 24.04 24.09
109 NASDAQ IBTO Fri, Dec 1, 2023 23.95 24.18 23.94 24.18
108 NASDAQ IBTO Thu, Nov 30, 2023 24.04 24.05 23.98 24.00
107 NASDAQ IBTO Wed, Nov 29, 2023 24.11 24.17 24.10 24.16
106 NASDAQ IBTO Tue, Nov 28, 2023 23.91 24.02 23.87 24.02
105 NASDAQ IBTO Mon, Nov 27, 2023 23.81 23.92 23.79 23.92
104 NASDAQ IBTO Fri, Nov 24, 2023 23.76 23.77 23.73 23.74
103 NASDAQ IBTO Wed, Nov 22, 2023 23.88 23.92 23.80 23.86
102 NASDAQ IBTO Tue, Nov 21, 2023 23.87 23.89 23.81 23.86
101 NASDAQ IBTO Mon, Nov 20, 2023 23.76 23.85 23.74 23.84
100 NASDAQ IBTO Fri, Nov 17, 2023 23.80 23.81 23.74 23.78
99 NASDAQ IBTO Thu, Nov 16, 2023 23.74 23.81 23.74 23.77
98 NASDAQ IBTO Wed, Nov 15, 2023 23.67 23.67 23.57 23.60
97 NASDAQ IBTO Tue, Nov 14, 2023 23.77 23.79 23.73 23.77
96 NASDAQ IBTO Mon, Nov 13, 2023 23.36 23.43 23.32 23.43
95 NASDAQ IBTO Fri, Nov 10, 2023 23.52 23.52 23.42 23.45
94 NASDAQ IBTO Thu, Nov 9, 2023 23.62 23.62 23.40 23.42
93 NASDAQ IBTO Wed, Nov 8, 2023 23.57 23.68 23.57 23.66
92 NASDAQ IBTO Tue, Nov 7, 2023 23.50 23.86 23.48 23.54
91 NASDAQ IBTO Mon, Nov 6, 2023 23.47 23.47 23.37 23.40
90 NASDAQ IBTO Fri, Nov 3, 2023 23.68 23.68 23.54 23.55
89 NASDAQ IBTO Thu, Nov 2, 2023 23.41 23.44 23.33 23.36
88 NASDAQ IBTO Wed, Nov 1, 2023 23.00 23.19 23.00 23.19
87 NASDAQ IBTO Tue, Oct 31, 2023 23.07 23.11 22.99 23.01
86 NASDAQ IBTO Mon, Oct 30, 2023 23.03 23.07 22.97 23.04
85 NASDAQ IBTO Fri, Oct 27, 2023 23.09 23.13 23.03 23.12
84 NASDAQ IBTO Thu, Oct 26, 2023 22.94 23.11 22.94 23.11
83 NASDAQ IBTO Wed, Oct 25, 2023 23.00 23.01 22.89 22.92
82 NASDAQ IBTO Tue, Oct 24, 2023 23.08 23.14 23.01 23.13
81 NASDAQ IBTO Mon, Oct 23, 2023 22.84 23.10 22.84 23.07
80 NASDAQ IBTO Fri, Oct 20, 2023 22.93 22.98 22.92 22.94
79 NASDAQ IBTO Thu, Oct 19, 2023 22.89 22.96 22.81 22.84
78 NASDAQ IBTO Wed, Oct 18, 2023 23.01 23.01 22.93 22.95
77 NASDAQ IBTO Tue, Oct 17, 2023 23.06 23.12 23.04 23.09
76 NASDAQ IBTO Mon, Oct 16, 2023 23.33 23.33 23.29 23.32
75 NASDAQ IBTO Fri, Oct 13, 2023 23.46 23.46 23.43 23.46
74 NASDAQ IBTO Thu, Oct 12, 2023 23.52 23.52 23.29 23.31
73 NASDAQ IBTO Wed, Oct 11, 2023 23.49 23.55 23.47 23.54
72 NASDAQ IBTO Tue, Oct 10, 2023 23.30 23.44 23.30 23.39
71 NASDAQ IBTO Mon, Oct 9, 2023 23.36 23.43 23.24 23.42
70 NASDAQ IBTO Fri, Oct 6, 2023 23.07 23.20 23.05 23.13
69 NASDAQ IBTO Thu, Oct 5, 2023 23.27 23.28 23.24 23.28
68 NASDAQ IBTO Wed, Oct 4, 2023 23.16 23.24 23.15 23.24
67 NASDAQ IBTO Tue, Oct 3, 2023 23.23 23.23 23.09 23.10
66 NASDAQ IBTO Mon, Oct 2, 2023 23.40 23.40 23.31 23.31
65 NASDAQ IBTO Fri, Sep 29, 2023 24.13 24.31 23.55 23.57
64 NASDAQ IBTO Thu, Sep 28, 2023 23.45 23.56 23.44 23.56
63 NASDAQ IBTO Wed, Sep 27, 2023 23.59 23.59 23.46 23.49
62 NASDAQ IBTO Tue, Sep 26, 2023 23.67 23.67 23.59 23.59
61 NASDAQ IBTO Mon, Sep 25, 2023 23.66 23.66 23.61 23.61
60 NASDAQ IBTO Fri, Sep 22, 2023 23.81 23.83 23.79 23.81
59 NASDAQ IBTO Thu, Sep 21, 2023 23.75 23.75 23.70 23.72
58 NASDAQ IBTO Wed, Sep 20, 2023 23.99 24.03 23.92 23.92
57 NASDAQ IBTO Tue, Sep 19, 2023 23.98 23.98 23.92 23.92
56 NASDAQ IBTO Mon, Sep 18, 2023 23.97 24.03 23.97 24.02
55 NASDAQ IBTO Fri, Sep 15, 2023 24.01 24.01 23.99 24.00
54 NASDAQ IBTO Thu, Sep 14, 2023 24.11 24.11 24.07 24.07
53 NASDAQ IBTO Wed, Sep 13, 2023 24.07 24.16 24.06 24.12
52 NASDAQ IBTO Tue, Sep 12, 2023 24.06 24.09 24.05 24.08
51 NASDAQ IBTO Mon, Sep 11, 2023 24.06 24.06 24.06 24.06
50 NASDAQ IBTO Fri, Sep 8, 2023 24.11 24.11 24.10 24.10
49 NASDAQ IBTO Thu, Sep 7, 2023 24.05 24.10 24.05 24.09
48 NASDAQ IBTO Wed, Sep 6, 2023 24.13 24.13 24.01 24.01
47 NASDAQ IBTO Tue, Sep 5, 2023 24.14 24.14 24.06 24.07
46 NASDAQ IBTO Fri, Sep 1, 2023 24.25 24.25 24.20 24.22
45 NASDAQ IBTO Thu, Aug 31, 2023 24.42 24.44 24.42 24.42
44 NASDAQ IBTO Wed, Aug 30, 2023 24.39 24.39 24.36 24.37
43 NASDAQ IBTO Tue, Aug 29, 2023 24.36 24.38 24.34 24.38
42 NASDAQ IBTO Mon, Aug 28, 2023 24.17 24.21 24.17 24.21
41 NASDAQ IBTO Fri, Aug 25, 2023 24.12 24.14 24.11 24.12
40 NASDAQ IBTO Thu, Aug 24, 2023 24.21 24.21 24.13 24.14
39 NASDAQ IBTO Wed, Aug 23, 2023 24.14 24.22 24.14 24.22
38 NASDAQ IBTO Tue, Aug 22, 2023 23.91 23.96 23.91 23.95
37 NASDAQ IBTO Mon, Aug 21, 2023 23.91 23.94 23.91 23.93
36 NASDAQ IBTO Fri, Aug 18, 2023 24.12 24.12 24.08 24.09
35 NASDAQ IBTO Thu, Aug 17, 2023 23.98 24.02 23.96 24.02
34 NASDAQ IBTO Wed, Aug 16, 2023 24.18 24.18 24.03 24.05
33 NASDAQ IBTO Tue, Aug 15, 2023 24.16 24.23 24.15 24.15
32 NASDAQ IBTO Mon, Aug 14, 2023 24.17 24.27 24.17 24.20
31 NASDAQ IBTO Fri, Aug 11, 2023 24.32 24.34 24.23 24.23
30 NASDAQ IBTO Thu, Aug 10, 2023 24.58 24.58 24.37 24.37
29 NASDAQ IBTO Wed, Aug 9, 2023 24.56 24.57 24.55 24.55
28 NASDAQ IBTO Tue, Aug 8, 2023 24.52 24.53 24.52 24.52
27 NASDAQ IBTO Mon, Aug 7, 2023 24.39 24.39 24.39 24.39
26 NASDAQ IBTO Fri, Aug 4, 2023 24.48 24.48 24.47 24.47
25 NASDAQ IBTO Thu, Aug 3, 2023 24.20 24.20 24.18 24.18
24 NASDAQ IBTO Wed, Aug 2, 2023 24.31 24.41 24.31 24.41
23 NASDAQ IBTO Tue, Aug 1, 2023 24.50 24.51 24.47 24.47
22 NASDAQ IBTO Mon, Jul 31, 2023 24.73 24.73 24.71 24.71
21 NASDAQ IBTO Fri, Jul 28, 2023 24.69 24.70 24.69 24.70
20 NASDAQ IBTO Thu, Jul 27, 2023 24.66 24.66 24.61 24.61
19 NASDAQ IBTO Wed, Jul 26, 2023 24.89 24.89 24.89 24.89
18 NASDAQ IBTO Tue, Jul 25, 2023 24.79 24.81 24.78 24.81
17 NASDAQ IBTO Mon, Jul 24, 2023 24.96 24.96 24.86 24.86
16 NASDAQ IBTO Fri, Jul 21, 2023 24.93 24.93 24.93 24.93
15 NASDAQ IBTO Thu, Jul 20, 2023 24.99 24.99 24.89 24.91
14 NASDAQ IBTO Wed, Jul 19, 2023 25.02 25.11 25.02 25.11
13 NASDAQ IBTO Tue, Jul 18, 2023 25.07 25.08 25.00 25.00
12 NASDAQ IBTO Mon, Jul 17, 2023 24.97 24.97 24.97 24.97
11 NASDAQ IBTO Fri, Jul 14, 2023 24.95 24.95 24.93 24.93
10 NASDAQ IBTO Thu, Jul 13, 2023 25.06 25.06 25.06 25.06
9 NASDAQ IBTO Wed, Jul 12, 2023 24.78 24.88 24.78 24.84
8 NASDAQ IBTO Tue, Jul 11, 2023 24.58 24.60 24.58 24.60
7 NASDAQ IBTO Mon, Jul 10, 2023 24.46 24.56 24.46 24.56
6 NASDAQ IBTO Fri, Jul 7, 2023 24.43 24.49 24.43 24.44
5 NASDAQ IBTO Thu, Jul 6, 2023 24.50 24.50 24.41 24.47
4 NASDAQ IBTO Wed, Jul 5, 2023 24.68 24.68 24.68 24.68
3 NASDAQ IBTO Mon, Jul 3, 2023 24.93 24.93 24.84 24.84
2 NASDAQ IBTO Fri, Jun 30, 2023 24.90 24.90 24.90 24.90
1 NASDAQ IBTO Thu, Jun 29, 2023 24.85 24.85 24.85 24.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024