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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	24.65	24.77	24.65	24.73	52,632	-0.02(-0.08%)
Mar 02, 2026	24.82	24.82	24.72	24.75	209,509	-0.23(-0.92%)
Feb 27, 2026	24.95	25.00	24.95	24.98	25,498	+0.10(+0.40%)
Feb 26, 2026	24.85	24.89	24.85	24.89	176,766	+0.06(+0.22%)
Feb 25, 2026	24.81	24.85	24.80	24.83	149,600	-0.02(-0.06%)
Feb 24, 2026	24.86	24.86	24.82	24.84	40,789	-0.01(-0.04%)
Feb 23, 2026	24.78	24.88	24.78	24.86	31,227	+0.09(+0.36%)
Feb 20, 2026	24.76	24.77	24.74	24.77	52,936	+0.00(+0.00%)
Feb 19, 2026	24.73	24.78	24.73	24.77	37,673	+0.03(+0.11%)
Feb 18, 2026	24.75	24.76	24.74	24.74	52,523	-0.05(-0.19%)
Feb 17, 2026	24.81	24.82	24.78	24.79	35,947	-0.01(-0.04%)
Feb 13, 2026	24.78	24.81	24.77	24.80	110,598	+0.09(+0.36%)
Feb 12, 2026	24.60	24.71	24.60	24.70	100,243	+0.14(+0.57%)
Feb 11, 2026	24.54	24.61	24.54	24.57	48,495	-0.06(-0.26%)
Feb 10, 2026	24.62	24.64	24.61	24.63	70,706	+0.09(+0.39%)
Feb 09, 2026	24.52	24.55	24.50	24.54	54,141	+0.00(+0.02%)
Feb 06, 2026	24.54	24.54	24.50	24.53	55,314	-0.00(-0.02%)
Feb 05, 2026	24.47	24.54	24.45	24.54	42,488	+0.14(+0.57%)
Feb 04, 2026	24.38	24.42	24.38	24.39	44,364	-0.00(-0.01%)
Feb 03, 2026	24.37	24.41	24.36	24.40	69,204	+0.01(+0.05%)
Feb 02, 2026	24.43	24.44	24.38	24.39	56,676	-0.04(-0.16%)
Jan 30, 2026	24.42	24.45	24.42	24.42	55,348	-0.01(-0.04%)
Jan 29, 2026	24.38	24.45	24.38	24.43	66,738	+0.03(+0.12%)
Jan 28, 2026	24.41	24.41	24.36	24.40	63,513	-0.00(-0.02%)
Jan 27, 2026	24.43	24.45	24.41	24.41	764,215	-0.02(-0.10%)
Jan 26, 2026	24.43	24.45	24.42	24.43	126,933	+0.02(+0.10%)
Jan 23, 2026	24.37	24.41	24.37	24.41	47,904	+0.03(+0.12%)
Jan 22, 2026	24.36	24.38	24.34	24.38	59,803	+0.00(+0.00%)
Jan 21, 2026	24.35	24.39	24.33	24.38	56,586	+0.05(+0.21%)
Jan 20, 2026	24.34	24.36	24.32	24.33	1,446,326	-0.08(-0.35%)
Jan 16, 2026	24.46	24.47	24.40	24.41	149,893	-0.08(-0.33%)
Jan 15, 2026	24.54	24.54	24.49	24.49	70,004	-0.04(-0.18%)
Jan 14, 2026	24.52	24.56	24.51	24.54	47,209	+0.05(+0.19%)
Jan 13, 2026	24.51	24.51	24.48	24.49	77,783	+0.02(+0.10%)
Jan 12, 2026	24.46	24.49	24.46	24.47	58,992	-0.02(-0.08%)
Jan 09, 2026	24.47	24.51	24.45	24.49	93,834	+0.01(+0.04%)
Jan 08, 2026	24.49	24.50	24.47	24.48	37,306	-0.07(-0.28%)
Jan 07, 2026	24.56	24.56	24.51	24.55	67,461	+0.04(+0.16%)
Jan 06, 2026	24.50	24.51	24.47	24.51	63,841	-0.01(-0.04%)
Jan 05, 2026	24.49	24.52	24.47	24.52	62,555	+0.06(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.