Skip to main content
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.29
+0.03 (0.14%)
Jan 17, 2025, 4:00 PM EST - Market closed

IBGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3224.3424.2924.2924.290.14%29,411
Jan 16, 202524.1324.2924.1324.2624.260.24%1,976
Jan 15, 202524.1624.2024.1524.2024.201.49%19,994
Jan 14, 202523.8123.8523.7723.8523.85-0.15%9,450
Jan 13, 202523.9023.9023.8223.8823.88-0.13%3,856
Jan 10, 202523.9123.9823.9023.9123.91-0.85%7,509
Jan 8, 202523.9624.1223.9624.1124.110.22%145,062
Jan 7, 202524.2624.2624.0624.0624.06-0.94%4,629
Jan 6, 202524.3124.3124.2624.2924.29-0.21%2,129
Jan 3, 202524.4824.4824.3424.3424.34-0.41%3,150
Jan 2, 202524.4924.4924.3424.4424.440.35%6,568
Dec 31, 202424.4224.4224.3524.3524.35-0.43%9,332
Dec 30, 202424.4024.4624.4024.4624.460.82%19,501
Dec 27, 202424.2824.2824.2624.2624.26-0.64%7,130
Dec 26, 202424.3624.4424.3624.4224.420.02%2,521
Dec 24, 202424.2724.4124.2624.4124.410.25%5,597
Dec 23, 202424.5024.5024.3224.3524.35-0.61%5,688
Dec 20, 202424.5724.6324.5024.5024.500.25%5,093
Dec 19, 202424.4824.4924.4224.4424.44-0.86%6,427
Dec 18, 202424.9024.9224.6524.6524.65-1.49%21,299
Dec 17, 202425.0925.1225.0325.0324.93-15,117
Dec 16, 202425.0425.0424.9625.0224.930.18%4,697
Dec 13, 202425.1025.1024.9724.9824.88-0.75%4,347
Dec 12, 202425.2425.2425.1725.1725.07-0.92%4,016
Dec 11, 202425.5125.5125.4025.4025.30-0.81%3,004
Dec 10, 202425.5825.6425.5825.6125.51-0.23%2,045
Dec 9, 202425.7425.7425.6725.6725.57-0.70%3,128
Dec 6, 202425.8825.8825.8125.8525.750.26%2,912
Dec 5, 202425.7125.7825.7025.7825.680.21%500
Dec 4, 202425.4125.7625.4125.7325.630.74%2,925
Dec 3, 202425.6925.6925.5425.5425.44-0.55%2,050
Dec 2, 202425.7225.7225.6625.6825.58-0.19%3,702
Nov 29, 202425.6825.7325.6825.7325.560.86%1,103
Nov 27, 202425.5425.5925.4925.5125.340.53%16,334
Nov 26, 202425.3525.4625.3325.3825.21-0.31%4,542
Nov 25, 202425.3625.4725.3525.4625.291.90%5,257
Nov 22, 202424.9425.0124.9424.9824.820.04%2,937
Nov 21, 202425.0925.1024.9224.9724.81-0.02%5,286
Nov 20, 202425.0225.0224.9824.9824.81-0.36%8,405
Nov 19, 202425.1125.1225.0625.0624.900.34%23,686
Nov 18, 202424.8225.1324.8224.9824.820.36%32,889
Nov 15, 202424.8224.9824.8224.8924.73-0.16%5,294
Nov 14, 202424.9925.0724.9324.9324.770.24%13,698
Nov 13, 202425.0425.1024.8424.8724.71-0.40%32,836
Nov 12, 202425.2125.4024.9424.9724.81-1.30%963,793
Nov 11, 202425.3225.3225.3025.3025.13-0.40%1,895
Nov 8, 202425.4125.4125.3125.4025.230.95%2,801
Nov 7, 202425.0725.2025.0625.1625.001.04%10,696
Nov 6, 202424.8424.9024.8024.9024.74-1.86%14,942
Nov 5, 202425.2725.4025.1525.3725.210.33%3,797
Nov 4, 202425.3325.3325.2325.2925.121.24%655
Nov 1, 202424.9824.9824.9824.9824.82-1.46%513
Oct 31, 202425.2925.4225.2325.3525.090.09%6,391
Oct 30, 202425.4625.4625.3325.3325.070.15%1,514
Oct 29, 202425.1325.2925.1325.2925.030.08%2,896
Oct 28, 202425.1825.2825.1825.2725.01-0.39%1,738
Oct 25, 202425.5725.5725.3725.3725.11-0.44%1,561
Oct 24, 202425.4325.4925.4325.4825.220.52%3,775
Oct 23, 202425.3125.4225.3125.3525.09-0.35%1,547
Oct 22, 202425.4925.4925.4425.4425.18-0.08%889
Oct 21, 202425.8425.8425.4625.4625.20-1.45%13,199
Oct 18, 202425.8525.8525.8425.8425.570.12%369
Oct 17, 202425.8425.8425.7825.8125.54-1.11%2,839
Oct 16, 202426.0926.0926.0926.0925.830.17%34
Oct 15, 202425.9326.0525.9326.0525.781.03%2,498
Oct 14, 202425.8025.8025.7025.7925.52-0.06%13,068
Oct 11, 202425.7525.8525.7525.8025.53-0.12%892
Oct 10, 202425.8325.8325.7625.8325.57-0.32%3,401
Oct 9, 202425.9425.9425.9225.9225.65-0.48%3,475
Oct 8, 202425.9526.0425.9526.0425.77-2,619
Oct 7, 202426.0626.0926.0426.0425.77-0.46%5,387
Oct 4, 202426.2026.2326.1626.1625.89-1.18%4,061
Oct 3, 202426.5926.5926.4726.4726.20-0.73%3,152
Oct 2, 202426.5626.6826.5626.6726.39-0.60%3,431
Oct 1, 202427.0027.0026.8326.8326.550.21%4,970
Sep 30, 202426.8926.8926.7426.7726.41-0.44%3,411
Sep 27, 202426.8926.9026.8826.8926.530.60%2,611
Sep 26, 202426.7726.7826.6926.7326.370.02%3,986
Sep 25, 202426.7626.7826.7226.7226.36-0.65%9,946
Sep 24, 202426.9126.9226.9026.9026.54-1,949
Sep 23, 202426.9426.9426.9026.9026.54-0.22%9,087
Sep 20, 202426.9926.9926.9626.9626.60-457
Sep 19, 202426.8826.9626.8826.9626.60-0.18%3,820
Sep 18, 202427.1527.1527.0127.0126.64-0.88%8,256
Sep 17, 202427.3527.4227.2527.2526.88-0.45%24,473
Sep 16, 202427.2227.3727.2127.3727.000.75%3,337
Sep 13, 202427.1427.2327.1327.1626.800.30%8,019
Sep 12, 202427.0527.1527.0427.0826.72-0.44%39,075
Sep 11, 202427.1927.2327.1827.2126.84-0.08%8,900
Sep 10, 202427.1327.2527.1327.2326.860.67%1,290
Sep 9, 202426.9427.0626.9327.0526.680.29%10,900
Sep 6, 202427.1727.1726.9626.9726.610.17%9,726
Sep 5, 202426.8426.9226.8426.9226.560.43%1,214
Sep 4, 202426.5926.8126.5926.8126.450.95%4,837
Sep 3, 202426.5826.5826.5426.5626.200.96%8,963
Aug 30, 202426.5726.5826.3026.3125.87-0.73%19,513
Aug 29, 202426.4526.5426.4426.5026.06-0.32%3,046
Aug 28, 202426.5626.6026.5626.5826.14-0.17%10,371
Aug 27, 202426.6626.6626.6026.6326.18-0.16%53,583
Aug 26, 202426.7726.7726.6726.6726.23-0.11%194