iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
25.15
-0.04 (-0.15%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.14 | 25.21 | 25.13 | 25.15 | 25.15 | -0.13% | 26,052 |
| Nov 6, 2025 | 25.18 | 25.21 | 25.15 | 25.19 | 25.19 | 0.80% | 35,244 |
| Nov 5, 2025 | 25.13 | 25.13 | 24.99 | 24.99 | 24.99 | -0.92% | 42,760 |
| Nov 4, 2025 | 25.20 | 25.23 | 25.19 | 25.22 | 25.22 | 0.18% | 8,269 |
| Nov 3, 2025 | 25.14 | 25.17 | 25.11 | 25.17 | 25.17 | -0.56% | 7,266 |
| Oct 31, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.22 | -0.15% | 6,532 |
| Oct 30, 2025 | 25.38 | 25.41 | 25.33 | 25.35 | 25.25 | -0.39% | 2,995 |
| Oct 29, 2025 | 25.61 | 25.63 | 25.45 | 25.45 | 25.35 | -0.87% | 15,339 |
| Oct 28, 2025 | 25.65 | 25.68 | 25.65 | 25.67 | 25.57 | 0.21% | 3,662 |
| Oct 27, 2025 | 25.50 | 25.63 | 25.47 | 25.62 | 25.52 | 0.25% | 5,587 |
| Oct 24, 2025 | 25.57 | 25.58 | 25.54 | 25.55 | 25.46 | 0.04% | 2,697 |
| Oct 23, 2025 | 25.61 | 25.61 | 25.54 | 25.54 | 25.45 | -0.55% | 11,068 |
| Oct 22, 2025 | 25.66 | 25.70 | 25.62 | 25.69 | 25.59 | 0.10% | 10,511 |
| Oct 21, 2025 | 25.67 | 25.68 | 25.65 | 25.66 | 25.56 | 0.39% | 5,751 |
| Oct 20, 2025 | 25.55 | 25.57 | 25.52 | 25.56 | 25.46 | 0.32% | 6,592 |
| Oct 17, 2025 | 25.43 | 25.49 | 25.43 | 25.48 | 25.38 | -0.19% | 5,479 |
| Oct 16, 2025 | 25.34 | 25.56 | 25.34 | 25.53 | 25.43 | 0.64% | 1,351 |
| Oct 15, 2025 | 25.48 | 25.50 | 25.35 | 25.37 | 25.27 | -0.26% | 16,485 |
| Oct 14, 2025 | 25.37 | 25.44 | 25.37 | 25.43 | 25.33 | 0.28% | 1,559 |
| Oct 13, 2025 | 25.30 | 25.36 | 25.30 | 25.36 | 25.26 | -0.01% | 7,855 |
| Oct 10, 2025 | 25.22 | 25.37 | 25.22 | 25.36 | 25.27 | 1.21% | 16,637 |
| Oct 9, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.97 | -0.04% | 22,089 |
| Oct 8, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 24.98 | 0.04% | 2,267 |
| Oct 7, 2025 | 24.99 | 25.10 | 24.98 | 25.06 | 24.97 | 0.44% | 7,709 |
| Oct 6, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.86 | -0.55% | 6,415 |
| Oct 3, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 24.99 | -0.23% | 4,201 |
| Oct 2, 2025 | 25.06 | 25.18 | 25.06 | 25.14 | 25.05 | 0.27% | 5,620 |
| Oct 1, 2025 | 25.13 | 25.15 | 25.03 | 25.08 | 24.98 | -0.06% | 5,494 |
| Sep 30, 2025 | 25.15 | 25.21 | 25.07 | 25.09 | 24.91 | -0.11% | 7,260 |
| Sep 29, 2025 | 25.11 | 25.15 | 25.09 | 25.12 | 24.93 | 0.60% | 29,949 |
| Sep 26, 2025 | 24.98 | 25.00 | 24.95 | 24.97 | 24.79 | -0.12% | 13,130 |
| Sep 25, 2025 | 24.94 | 25.01 | 24.93 | 25.00 | 24.82 | -0.06% | 1,449 |
| Sep 24, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 24.83 | -0.32% | 3,803 |
| Sep 23, 2025 | 25.03 | 25.11 | 24.96 | 25.10 | 24.91 | 0.51% | 11,779 |
| Sep 22, 2025 | 25.00 | 25.01 | 24.94 | 24.97 | 24.78 | -0.27% | 9,709 |
| Sep 19, 2025 | 25.07 | 25.07 | 24.98 | 25.04 | 24.85 | -0.12% | 3,801 |
| Sep 18, 2025 | 25.02 | 25.13 | 25.02 | 25.06 | 24.88 | -0.80% | 17,505 |
| Sep 17, 2025 | 25.40 | 25.40 | 25.24 | 25.27 | 25.08 | -0.25% | 14,761 |
| Sep 16, 2025 | 25.30 | 25.36 | 25.29 | 25.33 | 25.14 | 0.16% | 9,895 |
| Sep 15, 2025 | 25.26 | 25.34 | 25.26 | 25.29 | 25.10 | 0.22% | 8,979 |
| Sep 12, 2025 | 25.18 | 25.24 | 25.18 | 25.23 | 25.05 | -0.37% | 6,850 |
| Sep 11, 2025 | 25.31 | 25.36 | 25.31 | 25.33 | 25.14 | 0.42% | 73,244 |
| Sep 10, 2025 | 25.15 | 25.31 | 25.15 | 25.22 | 25.03 | 0.42% | 40,994 |
| Sep 9, 2025 | 25.16 | 25.16 | 25.09 | 25.12 | 24.93 | -0.36% | 3,737 |
| Sep 8, 2025 | 25.11 | 25.21 | 25.11 | 25.21 | 25.02 | 0.90% | 13,006 |
| Sep 5, 2025 | 24.92 | 25.00 | 24.92 | 24.98 | 24.80 | 1.28% | 16,178 |
| Sep 4, 2025 | 24.59 | 24.67 | 24.58 | 24.67 | 24.48 | 0.56% | 12,219 |
| Sep 3, 2025 | 24.37 | 24.58 | 24.37 | 24.53 | 24.35 | 0.88% | 9,194 |
| Sep 2, 2025 | 24.35 | 24.36 | 24.30 | 24.32 | 24.14 | -0.98% | 2,373 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.28 | -0.45% | 6,980 |