iShares iBonds Dec 2033 Term Treasury ETF (IBTO) Historical Stock Data
Historical Data
In the past 30 trading days, IBTO is down -0.03% a day on average. There have been 12 days where iShares iBonds Dec 2033 Term Treasury ETF closed green and 18 days where IBTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 23.70 | 23.63 | ↓$0.07 (-0.28%) | 23.61 | 23.71 | 39.24K |
| 2024-12-30 | 23.66 | 23.68 | ↑$0.02 (0.08%) | 23.66 | 23.69 | 63.88K |
| 2024-12-27 | 23.60 | 23.55 | ↓$0.05 (-0.23%) | 23.53 | 23.63 | 48.47K |
| 2024-12-26 | 23.51 | 23.61 | ↑$0.10 (0.43%) | 23.51 | 23.62 | 17.17K |
| 2024-12-24 | 23.54 | 23.60 | ↑$0.06 (0.25%) | 23.51 | 23.60 | 43.13K |
| 2024-12-23 | 23.67 | 23.58 | ↓$0.09 (-0.38%) | 23.56 | 23.67 | 47.10K |
| 2024-12-20 | 23.69 | 23.68 | ↓$0.01 (-0.04%) | 23.67 | 23.75 | 46.92K |
| 2024-12-19 | 23.63 | 23.60 | ↓$0.04 (-0.15%) | 23.57 | 23.64 | 26.32K |
| 2024-12-18 | 23.89 | 23.70 | ↓$0.19 (-0.79%) | 23.70 | 23.92 | 30.25K |
| 2024-12-17 | 23.97 | 23.98 | ↑$0.01 (0.04%) | 23.96 | 24.00 | 27.96K |
| 2024-12-16 | 23.99 | 23.97 | ↓$0.02 (-0.08%) | 23.95 | 24.00 | 24.05K |
| 2024-12-13 | 24.02 | 23.98 | ↓$0.04 (-0.19%) | 23.96 | 24.02 | 22.49K |
| 2024-12-12 | 24.14 | 24.09 | ↓$0.05 (-0.21%) | 24.08 | 24.15 | 16.44K |
| 2024-12-11 | 24.27 | 24.18 | ↓$0.09 (-0.39%) | 24.16 | 24.27 | 17.31K |
| 2024-12-10 | 24.25 | 24.24 | ↓$0.01 (-0.04%) | 24.21 | 24.26 | 17.49K |
| 2024-12-09 | 24.35 | 24.30 | ↓$0.05 (-0.21%) | 24.28 | 24.35 | 22.74K |
| 2024-12-06 | 24.40 | 24.37 | ↓$0.02 (-0.10%) | 24.33 | 24.40 | 26.95K |
| 2024-12-05 | 24.24 | 24.30 | ↑$0.06 (0.23%) | 24.23 | 24.31 | 13.52K |
| 2024-12-04 | 24.12 | 24.29 | ↑$0.17 (0.70%) | 24.12 | 24.30 | 19.15K |
| 2024-12-03 | 24.28 | 24.21 | ↓$0.07 (-0.29%) | 24.18 | 24.28 | 32.96K |
| 2024-12-02 | 24.18 | 24.26 | ↑$0.08 (0.33%) | 24.18 | 24.30 | 57.23K |
| 2024-11-29 | 24.33 | 24.36 | ↑$0.03 (0.12%) | 24.31 | 24.36 | 18.20K |
| 2024-11-27 | 24.24 | 24.23 | ↓$0.01 (-0.03%) | 24.21 | 24.32 | 26.83K |
| 2024-11-26 | 24.14 | 24.15 | ↑$0.01 (0.02%) | 24.10 | 24.19 | 27.97K |
| 2024-11-25 | 24.13 | 24.20 | ↑$0.07 (0.28%) | 24.13 | 24.21 | 43.99K |
| 2024-11-22 | 23.97 | 23.95 | ↓$0.02 (-0.08%) | 23.93 | 23.97 | 18K |
| 2024-11-21 | 23.95 | 23.93 | ↓$0.02 (-0.10%) | 23.89 | 24.01 | 58.41K |
| 2024-11-20 | 23.90 | 23.94 | ↑$0.04 (0.17%) | 23.81 | 23.98 | 77.15K |
| 2024-11-19 | 24.00 | 23.97 | ↓$0.03 (-0.11%) | 23.97 | 24.01 | 66.41K |
| 2024-11-18 | 23.86 | 23.93 | ↑$0.07 (0.27%) | 23.84 | 23.94 | 51.19K |
Create an account or log in to view more rows.
$IBTO call the SEC
$IBTO Going up
$IBTO we want higher!!!
$IBTO let’s buy NOW!!!
$IBTO looking good today??
$IBTO strong move here
$IBTO hang tight
ignore fud and buy dips if you can
everyone be okay????
$IBTO Bull flag forming?
$IBTO She's gettin' ready to...
$IBTO buy the dip.