Skip to main content
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
25.37
-0.11 (-0.43%)
Oct 25, 2024, 4:00 PM EDT - Market closed

IBGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.4325.4925.4325.4825.480.52%3,775
Oct 23, 202425.3125.4225.3125.3525.35-0.35%1,547
Oct 22, 202425.4925.4925.4425.4425.44-0.08%889
Oct 21, 202425.8425.8425.4625.4625.46-1.45%13,199
Oct 18, 202425.8525.8525.8425.8425.840.12%369
Oct 17, 202425.8425.8425.7825.8125.81-1.11%2,839
Oct 16, 202426.0926.0926.0926.0926.090.17%34
Oct 15, 202425.9326.0525.9326.0526.051.03%2,498
Oct 14, 202425.8025.8025.7025.7925.79-0.06%13,068
Oct 11, 202425.7525.8525.7525.8025.80-0.12%892
Oct 10, 202425.8325.8325.7625.8325.83-0.32%3,401
Oct 9, 202425.9425.9425.9225.9225.92-0.48%3,475
Oct 8, 202425.9526.0425.9526.0426.04-2,619
Oct 7, 202426.0626.0926.0426.0426.04-0.46%5,387
Oct 4, 202426.2026.2326.1626.1626.16-1.18%4,061
Oct 3, 202426.5926.5926.4726.4726.47-0.73%3,152
Oct 2, 202426.5626.6826.5626.6726.67-0.60%3,431
Oct 1, 202427.0027.0026.8326.8326.830.21%4,970
Sep 30, 202426.8926.8926.7426.7726.69-0.44%3,411
Sep 27, 202426.8926.9026.8826.8926.800.60%2,611
Sep 26, 202426.7726.7826.6926.7326.640.02%3,986
Sep 25, 202426.7626.7826.7226.7226.64-0.65%9,946
Sep 24, 202426.9126.9226.9026.9026.81-1,949
Sep 23, 202426.9426.9426.9026.9026.81-0.22%9,087
Sep 20, 202426.9926.9926.9626.9626.87-457
Sep 19, 202426.8826.9626.8826.9626.87-0.18%3,820
Sep 18, 202427.1527.1527.0127.0126.92-0.88%8,256
Sep 17, 202427.3527.4227.2527.2527.16-0.45%24,473
Sep 16, 202427.2227.3727.2127.3727.280.75%3,337
Sep 13, 202427.1427.2327.1327.1627.080.30%8,019
Sep 12, 202427.0527.1527.0427.0827.00-0.44%39,075
Sep 11, 202427.1927.2327.1827.2127.12-0.08%8,900
Sep 10, 202427.1327.2527.1327.2327.140.67%1,290
Sep 9, 202426.9427.0626.9327.0526.960.29%10,900
Sep 6, 202427.1727.1726.9626.9726.880.17%9,726
Sep 5, 202426.8426.9226.8426.9226.840.43%1,214
Sep 4, 202426.5926.8126.5926.8126.720.95%4,837
Sep 3, 202426.5826.5826.5426.5626.470.96%8,963
Aug 30, 202426.5726.5826.3026.3126.13-0.73%19,513
Aug 29, 202426.4526.5426.4426.5026.33-0.32%3,046
Aug 28, 202426.5626.6026.5626.5826.41-0.17%10,371
Aug 27, 202426.6626.6626.6026.6326.45-0.16%53,583
Aug 26, 202426.7726.7726.6726.6726.50-0.11%194
Aug 23, 202426.7226.7226.7026.7026.530.57%3,626
Aug 22, 202426.6626.6626.5526.5526.38-0.86%9,867
Aug 21, 202426.7226.8426.7026.7826.610.25%11,056
Aug 20, 202426.7026.7226.7026.7126.540.63%590
Aug 19, 202426.5426.5726.5326.5526.370.34%5,045
Aug 16, 202426.4726.4726.4226.4626.280.35%4,102
Aug 15, 202426.2426.3726.2326.3726.19-0.82%2,024
Aug 14, 202426.5426.6426.5426.5826.410.42%1,364
Aug 13, 202426.4726.4726.4726.4726.300.64%359
Aug 12, 202426.2526.3226.2526.3026.130.30%1,242
Aug 9, 202426.2326.2326.2326.2326.060.88%10
Aug 8, 202425.9726.0025.9726.0025.83-0.49%820
Aug 7, 202426.2026.2026.1026.1225.95-0.76%2,890
Aug 6, 202426.3726.3726.3226.3226.15-1.61%729
Aug 5, 202426.9426.9526.7126.7526.580.31%15,165
Aug 2, 202426.4426.6726.4426.6726.502.39%5,028
Aug 1, 202426.1226.1326.0326.0525.880.69%2,246
Jul 31, 202425.7525.8725.7525.8725.640.99%2,497
Jul 30, 202425.5825.6325.5025.6125.390.28%12,449
Jul 29, 202425.5225.5425.5125.5425.320.29%2,013
Jul 26, 202425.4325.4825.4325.4725.240.74%9,160
Jul 25, 202425.2825.3025.2825.2825.060.52%27,357
Jul 24, 202425.3325.3825.1525.1524.93-0.75%9,787
Jul 23, 202425.4325.4425.3425.3425.12-1,038
Jul 22, 202425.4925.4925.3025.3425.12-0.24%2,883
Jul 19, 202425.4225.4225.4025.4025.18-0.47%207
Jul 18, 202425.6225.6225.5225.5225.29-0.59%6,096
Jul 17, 202425.7025.7125.6725.6725.450.09%662
Jul 16, 202425.6225.6525.6225.6525.421.02%328,483
Jul 15, 202425.3825.3925.3825.3925.16-0.72%3,414
Jul 12, 202425.5725.5725.5725.5725.350.20%1,182
Jul 11, 202425.5225.5225.5225.5225.300.90%1
Jul 10, 202425.2425.2925.2425.2925.070.23%1,431
Jul 9, 202425.2325.2325.2325.2325.01-0.27%2
Jul 8, 202425.3225.3225.3025.3025.080.14%382
Jul 5, 202425.1725.2925.1725.2725.040.65%1,138
Jul 3, 202424.9625.1124.9625.1024.881.14%9,440
Jul 2, 202424.8424.8624.8224.8224.600.62%4,703
Jul 1, 202424.6724.6724.6724.6724.45-1.62%3
Jun 28, 202425.2225.2225.0725.0724.85-1.22%365
Jun 27, 202425.3825.3825.3825.3825.160.32%1
Jun 26, 202425.3025.3025.3025.3025.08-1.16%6
Jun 25, 202425.5425.6025.5325.6025.370.18%4,405
Jun 24, 202425.5525.5525.5525.5525.330.27%5
Jun 21, 202425.5725.5725.4225.4825.260.04%16,705
Jun 20, 202425.4725.4725.4725.4725.25-0.49%1,511
Jun 18, 202425.4325.6025.4325.6025.370.79%601
Jun 17, 202425.3325.4025.3125.4025.17-0.72%603
Jun 14, 202425.5725.5825.5325.5825.360.44%2,700
Jun 13, 202425.3825.4725.3325.4725.241.13%5,074