Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Ishares Ibonds Dec 2033 Term Treasury ETF (IBTO)

24.21
-0.09
(-0.37%)
At close: April 17 at 4:00:00 PM EDT
24.21
-0.01
(-0.02%)
After hours: April 17 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.2624.2824.1924.2124.2129,300
Apr 16, 202524.2324.3224.1724.3024.3043,600
Apr 15, 202524.0924.2324.0924.1824.1833,300
Apr 14, 202524.0324.1224.0224.1024.1027,800
Apr 11, 202523.9323.9623.7523.9123.9178,300
Apr 10, 202524.2024.2424.0524.0524.0551,500
Apr 9, 202524.1024.2423.9524.1724.1782,900
Apr 8, 202524.2524.4424.2524.2624.2680,600
Apr 7, 202524.6424.7124.3324.4224.42104,300
Apr 4, 202524.8224.9124.6724.6724.6772,100
Apr 3, 202524.6424.6924.5924.6324.63100,400
Apr 2, 202524.4824.4824.2924.3524.3540,700
Apr 1, 2025 0.085 Dividend
Apr 1, 202524.3524.4424.3524.3824.38101,700
Mar 31, 202524.4224.4324.3224.4024.3247,200
Mar 28, 202524.2224.3324.2224.3124.2375,700
Mar 27, 202524.1324.1424.1024.1324.0534,700
Mar 26, 202524.1524.1824.1224.1424.06189,800
Mar 25, 202524.1624.2324.1624.2124.1332,300
Mar 24, 202524.2424.2424.1624.1624.07117,000
Mar 21, 202524.3724.3724.2924.3024.22556,900
Mar 20, 202524.4124.4124.3024.3224.2451,400
Mar 19, 202524.1824.2924.1624.2924.21159,200
Mar 18, 202524.1524.2424.1524.2224.1421,500
Mar 17, 202524.2024.2524.1624.1724.0869,100
Mar 14, 202524.1824.1924.1624.1624.0721,400
Mar 13, 202524.1224.2524.1024.2524.17192,600
Mar 12, 202524.1424.2024.1424.1524.0626,900
Mar 11, 202524.3024.3224.1824.2224.14294,200
Mar 10, 202524.2624.3324.2624.2924.2131,800
Mar 7, 202524.2924.2924.1124.1424.0680,300
Mar 6, 202524.2024.2024.0824.1724.0857,900
Mar 5, 202524.3024.3424.1724.1924.1148,200
Mar 4, 202524.4024.4824.2824.3124.2354,400
Mar 3, 2025 0.078 Dividend
Mar 3, 202524.2224.4024.2224.3924.3153,200
Feb 28, 202524.3024.3724.2724.3624.2037,800
Feb 27, 202524.2024.2424.1824.2424.0750,300
Feb 26, 202524.1824.2824.1724.2624.1073,100
Feb 25, 202524.1824.2124.1624.2124.0535,200
Feb 24, 202523.9424.0323.9424.0223.8618,100
Feb 21, 202523.8423.9923.8423.9623.8023,700
Feb 20, 202523.8223.8523.8223.8323.6839,300
Feb 19, 202523.7423.7923.6723.7823.6243,400
Feb 18, 202523.8023.8223.7423.7523.5925,500
Feb 14, 202523.8923.9123.8523.8723.7172,900
Feb 13, 202523.7223.7823.7123.7523.5933,900
Feb 12, 202523.5923.6123.5523.6123.4543,300
Feb 11, 202523.7623.7623.7423.7523.6064,600
Feb 10, 202523.8323.8823.7923.8023.64206,500
Feb 7, 202523.8323.8423.7923.8223.6625,600
Feb 6, 202523.8823.9223.8623.9123.7529,400
Feb 5, 202523.8623.9623.8623.9123.7520,700
Feb 4, 202523.6823.7823.6823.7723.6138,300
Feb 3, 2025 0.078 Dividend
Feb 3, 202523.7623.8523.6923.7323.5734,200
Jan 31, 202523.8323.8723.7423.7823.5426,800
Jan 30, 202523.8323.8623.8123.8223.5825,800
Jan 29, 202523.8323.8323.7223.7823.5527,300
Jan 28, 202523.7623.8123.7423.8123.571,068,600
Jan 27, 202523.7923.8223.7623.8123.5751,000
Jan 24, 202523.6123.6723.5923.6623.4331,500
Jan 23, 202523.5823.6223.5623.6123.3831,300
Jan 22, 202523.7223.7223.6423.6723.4334,500
Jan 21, 202523.7323.7323.6823.7323.4943,300
Jan 17, 202523.6523.6723.6223.6323.40222,000
Jan 16, 202523.5623.6723.5123.6423.4134,600
Jan 15, 202523.5623.5923.5223.5623.33127,700
Jan 14, 202523.3323.3423.3023.3323.1067,400
Jan 13, 202523.3523.3523.2923.3223.0845,700
Jan 10, 202523.3823.4323.3323.3423.1182,200
Jan 8, 202523.4723.5323.4423.5323.3037,500
Jan 7, 202523.5623.5823.4723.4823.2544,300
Jan 6, 202523.6023.6123.5523.5923.36124,800
Jan 3, 202523.6623.6923.6123.6123.3830,200
Jan 2, 202523.7023.7223.6123.6723.4323,400
Dec 31, 202423.7323.7323.6123.6323.4040,100
Dec 30, 202423.6623.6923.6623.6823.4463,700
Dec 27, 202423.6023.6323.5323.5523.3148,500
Dec 26, 202423.5123.6223.5123.6123.3817,200
Dec 24, 202423.5423.6023.5123.6023.3743,100
Dec 23, 202423.6723.6723.5623.5823.3547,100
Dec 20, 202423.6923.7523.6723.6823.4446,900
Dec 19, 202423.6323.6423.5723.5923.3633,800
Dec 18, 2024 0.089 Dividend
Dec 18, 202423.8923.9223.7023.7023.4730,300
Dec 17, 202423.9724.0123.9523.9823.6528,000
Dec 16, 202423.9924.0023.9523.9723.6423,600
Dec 13, 202424.0424.0423.9523.9823.6522,300
Dec 12, 202424.1424.1524.0824.0923.7616,500
Dec 11, 202424.2724.2724.1624.1723.8517,300
Dec 10, 202424.2524.2624.2124.2423.9117,500
Dec 9, 202424.3524.3524.2824.3023.9722,700
Dec 6, 202424.4024.4024.3324.3724.0427,000
Dec 5, 202424.2424.3124.2324.3023.9613,100
Dec 4, 202424.1224.3024.1224.2923.9618,800
Dec 3, 202424.2824.2824.1824.2123.8832,900
Dec 2, 2024 0.082 Dividend
Dec 2, 202424.1824.3024.1824.2623.9357,200
Nov 29, 202424.3324.3624.3124.3623.9518,200
Nov 27, 202424.2424.3224.2124.2323.8226,800
Nov 26, 202424.1424.1924.1024.1523.7428,000
Nov 25, 202424.1324.2124.1324.2023.7944,000
Nov 22, 202423.9723.9723.9323.9523.5418,000
Nov 21, 202423.9524.0123.8923.9223.5258,400
Nov 20, 202423.9023.9823.8123.9423.5377,000
Nov 19, 202424.0024.0123.9723.9723.5766,400
Nov 18, 202423.8723.9423.8423.9223.5251,200
Nov 15, 202423.7723.9323.7723.8823.4736,700
Nov 14, 202423.8823.9223.8423.8523.4541,500
Nov 13, 202423.9123.9223.8323.8623.4655,100
Nov 12, 202423.9223.9823.8523.8723.471,016,300
Nov 11, 202424.0424.0424.0024.0423.6334,800
Nov 8, 202424.1124.1724.0724.1123.7030,900
Nov 7, 202423.9524.0623.9524.0523.64168,000
Nov 6, 202423.7923.9123.7923.8423.442,739,500
Nov 5, 202424.0824.1323.9924.1223.7127,600
Nov 4, 202424.1124.1624.0424.0923.6817,000
Nov 1, 2024 0.084 Dividend
Nov 1, 202424.1524.1823.9623.9623.5554,100
Oct 31, 202424.1724.2224.1424.2023.7140,200
Oct 30, 202424.2824.3324.1924.2023.717,600
Oct 29, 202424.1324.2424.1324.2423.7439,100
Oct 28, 202424.2724.2724.1924.2323.7457,900
Oct 25, 202424.3924.3924.2724.2723.788,200
Oct 24, 202424.3024.3824.3024.3423.8417,800
Oct 23, 202424.2724.3124.2524.2823.7920,200
Oct 22, 202424.3924.3924.3224.3423.8535,400
Oct 21, 202424.4724.4724.3724.3723.8733,200
Oct 18, 202424.5724.5824.5624.5724.079,000
Oct 17, 202424.5624.5624.5024.5224.028,200
Oct 16, 202424.6624.6824.6424.6524.1427,900
Oct 15, 202424.5824.6324.5724.6124.1127,000
Oct 14, 202424.4724.4824.4224.4823.9813,300
Oct 11, 202424.5024.5524.5024.5224.039,800
Oct 10, 202424.6024.6024.4424.5324.0326,200
Oct 9, 202424.5724.5824.5224.5424.0426,300
Oct 8, 202424.5524.6124.5524.6024.1014,600
Oct 7, 202424.6124.6324.5824.6024.1014,400
Oct 4, 202424.7124.7624.6724.6824.1834,500
Oct 3, 202425.0025.0524.9124.9324.4221,300
Oct 2, 202425.0225.0625.0025.0624.5522,200
Oct 1, 2024 0.083 Dividend
Oct 1, 202425.1325.2425.1025.1124.6010,700
Sep 30, 202425.1825.1825.0825.1124.526,500
Sep 27, 202425.1625.2025.1325.1924.6016,100
Sep 26, 202425.1325.1325.0625.0824.4925,200
Sep 25, 202425.1625.1625.1125.1224.5311,900
Sep 24, 202425.1225.2225.1125.2124.6215,900
Sep 23, 202425.1525.2025.0825.1824.5920,900
Sep 20, 202425.1825.2325.1425.2124.6223,400
Sep 19, 202425.1725.2225.1725.2224.6316,300
Sep 18, 202425.2925.3425.2125.2124.6218,600
Sep 17, 202425.3825.3825.3325.3424.7431,500
Sep 16, 202425.3225.4025.3225.4024.8061,900
Sep 13, 202425.3525.3525.2925.3224.7266,300
Sep 12, 202425.2925.3125.2425.2824.6811,300
Sep 11, 202425.3425.3825.2725.3124.7120,100
Sep 10, 202425.2125.3425.2125.3224.7217,800
Sep 9, 202425.1625.2325.1525.2324.648,800
Sep 6, 202425.1325.2125.1125.1924.6014,100
Sep 5, 202425.1425.1625.1025.1424.5545,100
Sep 4, 202424.9825.0924.9825.0924.5062,600
Sep 3, 2024 0.086 Dividend
Sep 3, 202424.9324.9424.9024.9424.3619,500
Aug 30, 202424.9524.9824.8724.8724.2013,600
Aug 29, 202424.9424.9624.9224.9424.2714,700
Aug 28, 202425.0225.0224.9824.9924.3211,700
Aug 27, 202424.9525.0224.9425.0024.3340,600
Aug 26, 202425.2325.2325.0225.0324.3627,400
Aug 23, 202424.9825.0724.9625.0524.3714,600
Aug 22, 202425.0025.0024.9024.9224.2520,100
Aug 21, 202425.0325.1124.9925.0624.3829,000
Aug 20, 202424.9725.0124.9425.0024.32103,600
Aug 19, 202424.8624.9224.8624.9024.2328,600
Aug 16, 202424.8624.8724.7924.8624.1920,800
Aug 15, 202424.8124.8124.7424.7924.1226,300
Aug 14, 202424.9624.9924.9424.9624.2832,200
Aug 13, 202424.8924.9324.8924.9324.2623,500
Aug 12, 202424.7624.8224.7524.8224.1532,600
Aug 9, 202424.7424.7624.7224.7524.089,800
Aug 8, 202424.6324.6624.5524.6423.9737,400
Aug 7, 202424.7424.7524.6824.7324.0611,300
Aug 6, 202424.9824.9924.8024.8224.1599,900
Aug 5, 202425.2025.2324.9725.0424.3723,500
Aug 2, 202424.8925.0324.8925.0124.3423,800
Aug 1, 2024 0.088 Dividend
Aug 1, 202424.6624.6724.6424.6523.9920,100
Jul 31, 202424.5224.6124.4924.6023.8527,700
Jul 30, 202424.4124.4524.3724.4223.6820,000
Jul 29, 202424.3924.4324.3524.3723.6315,200
Jul 26, 202424.3424.3424.3024.3323.5929,800
Jul 25, 202424.1924.2624.1924.2223.4857,400
Jul 24, 202424.2724.3324.1524.1523.4137,700
Jul 23, 202424.2424.2624.2124.2123.4719,800
Jul 22, 202424.2624.2624.1824.2123.4712,900
Jul 19, 202424.2224.2524.2224.2323.499,300
Jul 18, 202424.3324.3824.3024.3023.5626,100
Jul 17, 202424.3324.3924.3224.3823.6438,000
Jul 16, 202424.2724.3624.2724.3523.61408,700
Jul 15, 202424.2724.2724.2324.2523.5135,900
Jul 12, 202424.2824.3224.2824.3223.5716,200
Jul 11, 202424.3024.3324.2724.2823.5419,300
Jul 10, 202424.0924.1324.0924.1123.3843,900
Jul 9, 202424.0924.1024.0324.0923.3625,600
Jul 8, 202424.1124.1424.1124.1323.4019,300
Jul 5, 202424.0824.1324.0524.1123.3846,400
Jul 3, 202423.8823.9923.8823.9823.2511,600
Jul 2, 202423.8323.8323.7823.8323.1026,500
Jul 1, 2024 0.076 Dividend
Jul 1, 202423.7923.7923.7223.7423.0143,900
Jun 28, 202424.1724.1724.0024.0023.1979,000
Jun 27, 202424.1024.1524.1024.1323.3231,300
Jun 26, 202424.1024.1124.0724.0723.2644,600
Jun 25, 202424.1924.2424.1824.2223.4156,100
Jun 24, 202424.1824.2024.1524.2023.39995,900
Jun 21, 202424.2424.2424.1524.1823.3795,500
Jun 20, 202424.1024.1924.1024.1723.36108,900
Jun 18, 202424.1724.2424.1724.2323.4249,000
Jun 17, 202424.1124.1424.1024.1223.3135,800
Jun 14, 202424.2224.2524.2224.2323.4248,700
Jun 13, 202424.1324.2124.1124.1823.3733,900
Jun 12, 202424.1024.1624.0224.0223.2272,300
Jun 11, 202423.8023.8923.7823.8823.0828,800
Jun 10, 202423.7923.7923.7423.7722.9729,200
Jun 7, 202423.8423.8523.8123.8123.0133,100
Jun 6, 202424.0524.1024.0324.0723.26193,900
Jun 5, 202424.0224.0823.9924.0823.2760,000
Jun 4, 202423.9324.0223.9224.0023.1999,300
Jun 3, 2024 0.086 Dividend
Jun 3, 202423.7223.8623.7223.8523.0651,000
May 31, 202423.7423.7823.7423.7822.9020,100
May 30, 202423.6323.6723.6223.6722.7944,700
May 29, 202423.6023.6023.5423.5622.6981,900
May 28, 202423.8223.8323.6723.6722.7980,100
May 24, 202423.7523.8223.7523.8222.9321,000
May 23, 202423.8723.8823.7523.7822.9037,400
May 22, 202423.8223.9023.8223.8622.9835,200
May 21, 202423.8923.9123.8823.8923.0148,300
May 20, 202423.8423.8523.8323.8422.9626,900
May 17, 202423.9023.9223.8623.8622.9824,500
May 16, 202423.9923.9923.9323.9423.0527,000
May 15, 202423.9424.0023.9223.9823.0915,300
May 14, 202423.7923.8123.7623.8022.9119,900
May 13, 202423.7523.7623.7323.7322.8529,400
May 10, 202423.7423.7423.6823.6922.8290,100
May 9, 202423.7123.8023.7023.7822.9011,300
May 8, 202423.7323.7423.7123.7222.8425,900
May 7, 202423.8023.8323.7623.7722.9015,400
May 6, 202423.7023.7323.6723.7222.8421,000
May 3, 202423.7223.8923.6423.6822.8030,700
May 2, 202423.4523.5723.4323.5622.6830,800
May 1, 2024 0.082 Dividend
May 1, 202423.4323.5223.3923.4622.5914,700
Apr 30, 202423.4523.4823.4223.4222.4715,600
Apr 29, 202423.5023.5623.4823.5422.5951,100
Apr 26, 202423.4823.4923.4323.4522.5014,500
Apr 25, 202423.3623.4023.3523.3922.4527,600
Apr 24, 202423.4723.4923.4423.4922.5416,200
Apr 23, 202423.5023.6023.5023.5522.6027,300
Apr 22, 202423.4923.5423.4823.5322.5815,000
Apr 19, 202423.5423.5523.5023.5222.5737,600
Apr 18, 202423.5423.5423.4623.5022.5514,400

Related Tickers