MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBTO — iShares iBonds Dec 2033 Term Treasury ETF
NasdaqiShares iBonds Dec 2033 Term Treasury ETF
$22.93
-0.05(-0.22%)
- O
- 23.02
- H
- 23.05
- L
- 22.90
- V
- 93.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.93
Period Return-4.93%
Period High$25.00
Period Low$22.83
Avg Daily Volume87.8K
Total Trading Days365
IBTO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.02 | $23.05 | $22.90 | $22.93 | $-0.05 | -0.22% | 93,292 | $22.94 | $22.90 $23.05 |
| Oct 1, 2026 | $22.87 | $23.02 | $22.83 | $22.98 | $-0.02 | -0.07% | 109,344 | $22.94 | $22.83 $23.02 |
| Sep 30, 2026 | $23.04 | $23.04 | $22.95 | $22.99 | $-0.01 | -0.06% | 177,823 | $22.98 | $22.95 $23.04 |
| Sep 29, 2026 | $23.01 | $23.01 | $22.95 | $23.00 | $-0.01 | -0.05% | 420,498 | $22.98 | $22.95 $23.01 |
| Sep 28, 2026 | $23.01 | $23.05 | $22.96 | $23.02 | $-0.10 | -0.43% | 1,012,313 | $23.00 | $22.96 $23.05 |
| Sep 25, 2026 | $23.07 | $23.12 | $23.02 | $23.12 | +$0.08 | +0.35% | 102,468 | $23.07 | $23.02 $23.12 |
| Sep 24, 2026 | $23.14 | $23.16 | $23.03 | $23.03 | $-0.09 | -0.37% | 276,304 | $23.08 | $23.03 $23.16 |
| Sep 23, 2026 | $23.29 | $23.29 | $23.08 | $23.12 | $-0.22 | -0.92% | 137,822 | $23.14 | $23.08 $23.29 |
| Sep 22, 2026 | $23.33 | $23.35 | $23.29 | $23.34 | +$0.01 | +0.04% | 116,290 | $23.32 | $23.29 $23.35 |
| Sep 21, 2026 | $23.32 | $23.34 | $23.30 | $23.33 | +$0.06 | +0.26% | 66,599 | $23.32 | $23.30 $23.34 |
| Sep 18, 2026 | $23.28 | $23.29 | $23.26 | $23.27 | $-0.09 | -0.39% | 49,271 | $23.27 | $23.26 $23.29 |
| Sep 17, 2026 | $23.35 | $23.36 | $23.33 | $23.36 | +$0.11 | +0.47% | 156,641 | $23.34 | $23.33 $23.36 |
| Sep 16, 2026 | $23.32 | $23.37 | $23.24 | $23.25 | $-0.03 | -0.13% | 105,002 | $23.32 | $23.24 $23.37 |
| Sep 15, 2026 | $23.28 | $23.30 | $23.26 | $23.28 | $-0.02 | -0.09% | 159,547 | $23.28 | $23.26 $23.30 |
| Sep 14, 2026 | $23.31 | $23.37 | $23.27 | $23.30 | $-0.03 | -0.13% | 243,902 | $23.31 | $23.27 $23.37 |
| Sep 11, 2026 | $23.39 | $23.40 | $23.32 | $23.33 | $-0.03 | -0.13% | 305,183 | $23.36 | $23.32 $23.40 |
| Sep 10, 2026 | $23.42 | $23.42 | $23.35 | $23.36 | $-0.17 | -0.72% | 1,283,296 | $23.38 | $23.35 $23.42 |
| Sep 9, 2026 | $23.56 | $23.58 | $23.51 | $23.53 | $-0.07 | -0.28% | 146,856 | $23.54 | $23.51 $23.58 |
| Sep 8, 2026 | $23.61 | $23.61 | $23.56 | $23.59 | $-0.02 | -0.06% | 174,990 | $23.59 | $23.56 $23.61 |
| Sep 4, 2026 | $23.61 | $23.64 | $23.60 | $23.61 | $-0.01 | -0.04% | 101,226 | $23.61 | $23.60 $23.64 |
| Sep 3, 2026 | $23.66 | $23.66 | $23.61 | $23.62 | +$0.03 | +0.11% | 247,504 | $23.64 | $23.61 $23.66 |
| Sep 2, 2026 | $23.60 | $23.60 | $23.57 | $23.59 | +$0.02 | +0.08% | 309,723 | $23.58 | $23.57 $23.60 |
| Sep 1, 2026 | $23.60 | $23.63 | $23.56 | $23.57 | $-0.17 | -0.72% | 496,701 | $23.59 | $23.56 $23.63 |
| Aug 31, 2026 | $23.73 | $23.74 | $23.70 | $23.74 | $-0.01 | -0.02% | 124,136 | $23.72 | $23.70 $23.74 |
| Aug 28, 2026 | $23.83 | $23.85 | $23.74 | $23.75 | $-0.10 | -0.42% | 80,253 | $23.76 | $23.74 $23.85 |
| Aug 27, 2026 | $23.86 | $23.88 | $23.83 | $23.85 | $-0.02 | -0.08% | 56,364 | $23.85 | $23.83 $23.88 |
| Aug 26, 2026 | $23.87 | $23.88 | $23.85 | $23.87 | $-0.05 | -0.22% | 53,236 | $23.87 | $23.85 $23.88 |
| Aug 25, 2026 | $23.86 | $23.92 | $23.86 | $23.92 | +$0.11 | +0.47% | 107,246 | $23.89 | $23.86 $23.92 |
| Aug 24, 2026 | $23.79 | $23.83 | $23.79 | $23.81 | +$0.04 | +0.17% | 65,779 | $23.81 | $23.79 $23.83 |
| Aug 21, 2026 | $23.80 | $23.80 | $23.76 | $23.77 | $-0.05 | -0.19% | 62,441 | $23.78 | $23.76 $23.80 |