Canada markets closed

Ishares Ibonds Dec 2033 Term Treasury ETF (IBTO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.18+0.01 (+0.04%)
At close: 04:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202424.2424.2424.1524.1824.1895,500
Jun 20, 202424.1024.1924.1024.1724.17108,900
Jun 18, 202424.1724.2424.1724.2324.2349,000
Jun 17, 202424.1124.1424.1024.1224.1235,800
Jun 14, 202424.2224.2524.2224.2324.2348,700
Jun 13, 202424.1324.2124.1124.1824.1833,900
Jun 12, 202424.1024.1624.0224.0224.0272,300
Jun 11, 202423.8023.8923.7823.8823.8828,800
Jun 10, 202423.7923.7923.7423.7723.7729,200
Jun 07, 202423.8423.8523.8123.8123.8133,100
Jun 06, 202424.0524.1024.0324.0724.07193,900
Jun 05, 202424.0224.0823.9924.0824.0860,000
Jun 04, 202423.9324.0223.9224.0024.0099,300
Jun 03, 202423.7223.8623.7223.8523.8551,000
Jun 03, 20240.086 Dividend
May 31, 202423.7423.7823.7423.7823.6920,100
May 30, 202423.6323.6723.6223.6723.5844,700
May 29, 202423.6023.6023.5423.5623.4781,900
May 28, 202423.8223.8323.6723.6723.5880,100
May 24, 202423.7523.8223.7523.8223.7321,000
May 23, 202423.8723.8823.7523.7823.7037,400
May 22, 202423.8223.9023.8223.8623.7835,200
May 21, 202423.8923.9123.8823.8923.8048,300
May 20, 202423.8423.8523.8323.8423.7526,900
May 17, 202423.9023.9223.8623.8623.7824,500
May 16, 202423.9923.9923.9323.9423.8527,000
May 15, 202423.9424.0023.9223.9823.8915,300
May 14, 202423.7923.8123.7623.8023.7119,900
May 13, 202423.7523.7623.7323.7323.6429,400
May 10, 202423.7423.7423.6823.6923.6190,100
May 09, 202423.7123.8023.7023.7823.7011,300
May 08, 202423.7323.7423.7123.7223.6325,900
May 07, 202423.8023.8323.7623.7723.6915,400
May 06, 202423.7023.7323.6723.7223.6321,000
May 03, 202423.7223.8923.6423.6823.5930,700
May 02, 202423.4523.5723.4323.5623.4730,800
May 01, 202423.4323.5223.3923.4623.3814,700
May 01, 20240.082 Dividend
Apr 30, 202423.4523.4823.4223.4223.2515,600
Apr 29, 202423.5023.5623.4823.5423.3751,100
Apr 26, 202423.4823.4923.4323.4523.2814,500
Apr 25, 202423.3623.4023.3523.3923.2227,600
Apr 24, 202423.4723.4923.4423.4923.3216,200
Apr 23, 202423.5023.6023.5023.5523.3827,300
Apr 22, 202423.4923.5423.4823.5323.3615,000
Apr 19, 202423.5423.5523.5023.5223.3537,600
Apr 18, 202423.5423.5423.4623.5023.3314,400
Apr 17, 202423.5023.5923.4823.5723.4020,500
Apr 16, 202423.4023.4623.3923.4323.2641,600
Apr 15, 202423.5223.5223.4523.5023.3339,900
Apr 12, 202423.7323.7423.6823.6823.5241,200
Apr 11, 202423.6523.6523.5623.5923.4246,500
Apr 10, 202423.7423.7423.5723.6023.4365,900
Apr 09, 202423.9223.9523.9223.9423.7720,000
Apr 08, 202423.8323.8723.8023.8323.6728,000
Apr 05, 202423.9323.9723.8823.9023.7333,800
Apr 04, 202424.0224.0623.9524.0623.8927,600
Apr 03, 202423.8523.9723.8323.9723.8028,100
Apr 02, 202423.8923.9523.8723.9523.7847,300
Apr 01, 202424.9124.9123.9724.0023.8340,000
Apr 01, 20240.086 Dividend
Mar 28, 202424.2824.3324.2724.2924.0316,300
Mar 27, 202424.2524.3324.2524.3224.0620,400
Mar 26, 202424.1924.2424.1624.2323.9714,300
Mar 25, 202424.2224.2224.1724.2023.9427,500
Mar 22, 202424.2824.2824.2424.2523.9942,000
Mar 21, 202424.1924.1924.1224.1523.8915,800
Mar 20, 202424.1024.1524.0924.1423.8814,100
Mar 19, 202424.0624.1024.0624.0823.829,300
Mar 18, 202424.0424.0524.0024.0123.7523,800
Mar 15, 202424.0824.0924.0424.0623.8051,500
Mar 14, 202424.1924.1924.0824.0823.8316,100
Mar 13, 202424.3024.3024.2624.2724.0130,800
Mar 12, 202424.3724.3724.3124.3324.0729,000
Mar 11, 202424.4824.4824.4124.4324.1724,400
Mar 08, 202424.4924.4924.4424.4524.1997,400
Mar 07, 202424.4324.4524.3924.4524.1915,600
Mar 06, 202424.3824.4324.3824.4024.1422,700
Mar 05, 202424.3024.3524.3024.3424.0938,300
Mar 04, 202424.1624.1924.1624.1923.9323,200
Mar 01, 202424.0924.2624.0524.2523.9956,500
Mar 01, 20240.074 Dividend
Feb 29, 202424.1824.2424.1824.1923.86118,900
Feb 28, 202424.0824.1624.0824.1623.8311,600
Feb 27, 202424.1124.1324.0624.0823.7525,400
Feb 26, 202424.1624.1724.0824.1223.7928,700
Feb 23, 202424.0424.1824.0424.1723.8499,000
Feb 22, 202424.0324.0624.0024.0523.72107,400
Feb 21, 202424.1424.1524.0224.0423.71116,800
Feb 20, 202424.1324.1724.1124.1223.7926,000
Feb 16, 202424.0324.0824.0324.0823.7534,400
Feb 15, 202424.2324.2424.1524.1923.86392,800
Feb 14, 202424.0724.1624.0524.1223.7930,000
Feb 13, 202424.1224.1324.0324.0323.7097,800
Feb 12, 202424.2724.3324.2624.2923.9637,400
Feb 09, 202424.2624.3024.2524.2823.9526,600
Feb 08, 202424.3524.6624.2924.3123.9824,700
Feb 07, 202424.3924.7024.3924.4024.0726,800
Feb 06, 202424.3524.7224.3524.4624.1319,200
Feb 05, 202424.3924.4124.2924.3123.9825,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...