Skip to main content

iShares iBonds Dec 2033 Term Treasury ETF (NQ: IBTO )

23.96 -0.24 (-0.99%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.15 24.18 23.96 23.96 54,133 -0.24(-0.99%)
Oct 31, 2024 24.17 24.22 24.14 24.20 40,236 +0.00(+0.00%)
Oct 30, 2024 24.29 24.33 24.19 24.20 7,610 -0.03(-0.14%)
Oct 29, 2024 24.13 24.24 24.13 24.23 39,121 +0.00(+0.02%)
Oct 28, 2024 24.27 24.27 24.20 24.23 57,896 -0.04(-0.19%)
Oct 25, 2024 24.39 24.39 24.27 24.27 8,184 -0.07(-0.27%)
Oct 24, 2024 24.30 24.38 24.30 24.34 17,783 +0.06(+0.24%)
Oct 23, 2024 24.27 24.30 24.25 24.28 20,173 -0.06(-0.26%)
Oct 22, 2024 24.39 24.39 24.32 24.34 35,380 -0.03(-0.10%)
Oct 21, 2024 24.47 24.47 24.37 24.37 33,183 -0.20(-0.81%)
Oct 18, 2024 24.57 24.58 24.56 24.57 9,011 +0.05(+0.20%)
Oct 17, 2024 24.56 24.56 24.50 24.52 8,225 -0.13(-0.51%)
Oct 16, 2024 24.66 24.68 24.64 24.65 27,890 +0.03(+0.13%)
Oct 15, 2024 24.57 24.63 24.57 24.61 27,008 +0.14(+0.57%)
Oct 14, 2024 24.47 24.48 24.42 24.48 13,346 -0.05(-0.20%)
Oct 11, 2024 24.50 24.55 24.50 24.52 9,816 -0.01(-0.02%)
Oct 10, 2024 24.60 24.60 24.44 24.53 26,247 -0.01(-0.04%)
Oct 09, 2024 24.57 24.58 24.52 24.54 26,302 -0.07(-0.26%)
Oct 08, 2024 24.55 24.61 24.55 24.61 14,588 +0.00(+0.02%)
Oct 07, 2024 24.61 24.63 24.58 24.60 14,416 -0.08(-0.34%)
Oct 04, 2024 24.71 24.76 24.67 24.68 34,541 -0.25(-0.98%)
Oct 03, 2024 25.00 25.05 24.91 24.93 21,292 -0.13(-0.52%)
Oct 02, 2024 25.02 25.06 25.00 25.06 22,188 -0.06(-0.22%)
Oct 01, 2024 25.13 25.24 25.10 25.12 10,684 +0.09(+0.36%)
Sep 30, 2024 25.10 25.10 25.00 25.03 6,506 -0.08(-0.32%)
Sep 27, 2024 25.08 25.12 25.05 25.11 16,195 +0.11(+0.44%)
Sep 26, 2024 25.05 25.05 24.98 25.00 25,320 -0.04(-0.16%)
Sep 25, 2024 25.08 25.08 25.03 25.04 11,984 -0.09(-0.36%)
Sep 24, 2024 25.04 25.14 25.03 25.13 15,988 +0.03(+0.12%)
Sep 23, 2024 25.07 25.12 25.00 25.10 20,930 -0.03(-0.12%)
Sep 20, 2024 25.10 25.15 25.06 25.13 23,456 -0.01(-0.04%)
Sep 19, 2024 25.09 25.14 25.09 25.14 16,340 +0.01(+0.04%)
Sep 18, 2024 25.21 25.25 25.13 25.13 18,638 -0.13(-0.51%)
Sep 17, 2024 25.30 25.30 25.25 25.26 31,565 -0.05(-0.22%)
Sep 16, 2024 25.24 25.31 25.24 25.31 62,147 +0.07(+0.30%)
Sep 13, 2024 25.27 25.27 25.21 25.24 66,485 +0.04(+0.16%)
Sep 12, 2024 25.21 25.23 25.16 25.20 11,355 -0.03(-0.12%)
Sep 11, 2024 25.26 25.29 25.19 25.23 20,159 -0.01(-0.04%)
Sep 10, 2024 25.13 25.26 25.13 25.24 17,822 +0.09(+0.36%)
Sep 09, 2024 25.08 25.15 25.07 25.15 8,874 +0.04(+0.16%)
Sep 06, 2024 25.05 25.13 25.03 25.11 14,165 +0.05(+0.20%)
Sep 05, 2024 25.06 25.08 25.02 25.06 45,225 +0.05(+0.20%)
Sep 04, 2024 24.89 25.01 24.89 25.01 62,825 +0.15(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.