Skip to main content
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
25.54
-0.14 (-0.55%)
Dec 3, 2024, 4:00 PM EST - Market closed

IBGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.6925.6925.5425.5425.54-0.55%2,050
Dec 2, 202425.7225.7225.6625.6825.68-0.19%3,702
Nov 29, 202425.6825.7325.6825.7325.660.86%1,103
Nov 27, 202425.5425.5925.4925.5125.440.53%16,334
Nov 26, 202425.3525.4625.3325.3825.31-0.31%4,542
Nov 25, 202425.3625.4725.3525.4625.391.90%5,257
Nov 22, 202424.9425.0124.9424.9824.910.04%2,937
Nov 21, 202425.0925.1024.9224.9724.90-0.02%5,286
Nov 20, 202425.0225.0224.9824.9824.91-0.36%8,405
Nov 19, 202425.1125.1225.0625.0625.000.34%23,686
Nov 18, 202424.8225.1324.8224.9824.910.36%32,889
Nov 15, 202424.8224.9824.8224.8924.82-0.16%5,294
Nov 14, 202424.9925.0724.9324.9324.860.24%13,698
Nov 13, 202425.0425.1024.8424.8724.80-0.40%32,836
Nov 12, 202425.2125.4024.9424.9724.90-1.30%963,793
Nov 11, 202425.3225.3225.3025.3025.23-0.40%1,895
Nov 8, 202425.4125.4125.3125.4025.330.95%2,801
Nov 7, 202425.0725.2025.0625.1625.091.04%10,696
Nov 6, 202424.8424.9024.8024.9024.83-1.86%14,942
Nov 5, 202425.2725.4025.1525.3725.300.33%3,797
Nov 4, 202425.3325.3325.2325.2925.221.24%655
Nov 1, 202424.9824.9824.9824.9824.91-1.46%513
Oct 31, 202425.2925.4225.2325.3525.190.09%6,391
Oct 30, 202425.4625.4625.3325.3325.170.15%1,514
Oct 29, 202425.1325.2925.1325.2925.130.08%2,896
Oct 28, 202425.1825.2825.1825.2725.11-0.39%1,738
Oct 25, 202425.5725.5725.3725.3725.21-0.44%1,561
Oct 24, 202425.4325.4925.4325.4825.320.52%3,775
Oct 23, 202425.3125.4225.3125.3525.19-0.35%1,547
Oct 22, 202425.4925.4925.4425.4425.28-0.08%889
Oct 21, 202425.8425.8425.4625.4625.30-1.45%13,199
Oct 18, 202425.8525.8525.8425.8425.670.12%369
Oct 17, 202425.8425.8425.7825.8125.64-1.11%2,839
Oct 16, 202426.0926.0926.0926.0925.930.17%34
Oct 15, 202425.9326.0525.9326.0525.881.03%2,498
Oct 14, 202425.8025.8025.7025.7925.62-0.06%13,068
Oct 11, 202425.7525.8525.7525.8025.63-0.12%892
Oct 10, 202425.8325.8325.7625.8325.67-0.32%3,401
Oct 9, 202425.9425.9425.9225.9225.75-0.48%3,475
Oct 8, 202425.9526.0425.9526.0425.87-2,619
Oct 7, 202426.0626.0926.0426.0425.87-0.46%5,387
Oct 4, 202426.2026.2326.1626.1625.99-1.18%4,061
Oct 3, 202426.5926.5926.4726.4726.30-0.73%3,152
Oct 2, 202426.5626.6826.5626.6726.49-0.60%3,431
Oct 1, 202427.0027.0026.8326.8326.650.21%4,970
Sep 30, 202426.8926.8926.7426.7726.52-0.44%3,411
Sep 27, 202426.8926.9026.8826.8926.630.60%2,611
Sep 26, 202426.7726.7826.6926.7326.470.02%3,986
Sep 25, 202426.7626.7826.7226.7226.47-0.65%9,946
Sep 24, 202426.9126.9226.9026.9026.64-1,949
Sep 23, 202426.9426.9426.9026.9026.64-0.22%9,087
Sep 20, 202426.9926.9926.9626.9626.70-457
Sep 19, 202426.8826.9626.8826.9626.70-0.18%3,820
Sep 18, 202427.1527.1527.0127.0126.75-0.88%8,256
Sep 17, 202427.3527.4227.2527.2526.98-0.45%24,473
Sep 16, 202427.2227.3727.2127.3727.110.75%3,337
Sep 13, 202427.1427.2327.1327.1626.900.30%8,019
Sep 12, 202427.0527.1527.0427.0826.82-0.44%39,075
Sep 11, 202427.1927.2327.1827.2126.94-0.08%8,900
Sep 10, 202427.1327.2527.1327.2326.970.67%1,290
Sep 9, 202426.9427.0626.9327.0526.790.29%10,900
Sep 6, 202427.1727.1726.9626.9726.710.17%9,726
Sep 5, 202426.8426.9226.8426.9226.660.43%1,214
Sep 4, 202426.5926.8126.5926.8126.550.95%4,837
Sep 3, 202426.5826.5826.5426.5626.300.96%8,963
Aug 30, 202426.5726.5826.3026.3125.97-0.73%19,513
Aug 29, 202426.4526.5426.4426.5026.16-0.32%3,046
Aug 28, 202426.5626.6026.5626.5826.24-0.17%10,371
Aug 27, 202426.6626.6626.6026.6326.28-0.16%53,583
Aug 26, 202426.7726.7726.6726.6726.33-0.11%194
Aug 23, 202426.7226.7226.7026.7026.360.57%3,626
Aug 22, 202426.6626.6626.5526.5526.21-0.86%9,867
Aug 21, 202426.7226.8426.7026.7826.440.25%11,056
Aug 20, 202426.7026.7226.7026.7126.370.63%590
Aug 19, 202426.5426.5726.5326.5526.200.34%5,045
Aug 16, 202426.4726.4726.4226.4626.120.35%4,102
Aug 15, 202426.2426.3726.2326.3726.03-0.82%2,024
Aug 14, 202426.5426.6426.5426.5826.240.42%1,364
Aug 13, 202426.4726.4726.4726.4726.130.64%359
Aug 12, 202426.2526.3226.2526.3025.960.30%1,242
Aug 9, 202426.2326.2326.2326.2325.890.88%10
Aug 8, 202425.9726.0025.9726.0025.66-0.49%820
Aug 7, 202426.2026.2026.1026.1225.79-0.76%2,890
Aug 6, 202426.3726.3726.3226.3225.98-1.61%729
Aug 5, 202426.9426.9526.7126.7526.410.31%15,165
Aug 2, 202426.4426.6726.4426.6726.332.39%5,028
Aug 1, 202426.1226.1326.0326.0525.710.69%2,246
Jul 31, 202425.7525.8725.7525.8725.480.99%2,497
Jul 30, 202425.5825.6325.5025.6125.230.28%12,449
Jul 29, 202425.5225.5425.5125.5425.160.29%2,013
Jul 26, 202425.4325.4825.4325.4725.080.74%9,160
Jul 25, 202425.2825.3025.2825.2824.900.52%27,357
Jul 24, 202425.3325.3825.1525.1524.77-0.75%9,787
Jul 23, 202425.4325.4425.3425.3424.96-1,038
Jul 22, 202425.4925.4925.3025.3424.95-0.24%2,883
Jul 19, 202425.4225.4225.4025.4025.01-0.47%207
Jul 18, 202425.6225.6225.5225.5225.13-0.59%6,096
Jul 17, 202425.7025.7125.6725.6725.280.09%662
Jul 16, 202425.6225.6525.6225.6525.261.02%328,483
Jul 15, 202425.3825.3925.3825.3925.00-0.72%3,414