iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.48
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market closed
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 24.46 | 24.50 | 24.38 | 24.48 | 24.48 | - | 7,432 |
| Jul 9, 2025 | 24.32 | 24.48 | 24.31 | 24.48 | 24.48 | 0.95% | 2,417 |
| Jul 8, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | -0.15% | 834 |
| Jul 7, 2025 | 24.34 | 24.34 | 24.24 | 24.29 | 24.29 | -0.84% | 10,334 |
| Jul 3, 2025 | 24.49 | 24.52 | 24.45 | 24.49 | 24.49 | -0.36% | 4,058 |
| Jul 2, 2025 | 24.52 | 24.58 | 24.52 | 24.58 | 24.58 | -0.49% | 3,337 |
| Jul 1, 2025 | 24.75 | 24.75 | 24.65 | 24.70 | 24.70 | -0.39% | 9,800 |
| Jun 30, 2025 | 24.69 | 24.82 | 24.65 | 24.80 | 24.70 | 0.84% | 10,863 |
| Jun 27, 2025 | 24.69 | 24.74 | 24.58 | 24.59 | 24.50 | -0.49% | 2,374 |
| Jun 26, 2025 | 24.64 | 24.73 | 24.59 | 24.71 | 24.62 | 0.43% | 4,681 |
| Jun 25, 2025 | 24.52 | 24.63 | 24.50 | 24.61 | 24.51 | -0.02% | 2,532 |
| Jun 24, 2025 | 24.46 | 24.63 | 24.46 | 24.61 | 24.52 | 0.57% | 8,853 |
| Jun 23, 2025 | 24.49 | 24.59 | 24.46 | 24.47 | 24.38 | 0.43% | 3,445 |
| Jun 20, 2025 | 24.39 | 24.42 | 24.37 | 24.37 | 24.27 | -0.16% | 10,087 |
| Jun 18, 2025 | 24.47 | 24.51 | 24.37 | 24.41 | 24.31 | 0.15% | 20,689 |
| Jun 17, 2025 | 24.25 | 24.39 | 24.25 | 24.37 | 24.28 | 0.93% | 5,729 |
| Jun 16, 2025 | 24.28 | 24.31 | 24.14 | 24.14 | 24.05 | -0.70% | 4,977 |
| Jun 13, 2025 | 24.40 | 24.40 | 24.22 | 24.32 | 24.22 | -0.80% | 7,342 |
| Jun 12, 2025 | 24.42 | 24.51 | 24.41 | 24.51 | 24.42 | 1.01% | 14,141 |
| Jun 11, 2025 | 24.19 | 24.29 | 24.19 | 24.27 | 24.17 | 0.39% | 10,113 |
| Jun 10, 2025 | 24.23 | 24.23 | 24.11 | 24.17 | 24.08 | 0.35% | 10,998 |
| Jun 9, 2025 | 23.99 | 24.11 | 23.99 | 24.09 | 23.99 | 0.13% | 3,797 |
| Jun 6, 2025 | 24.12 | 24.12 | 24.05 | 24.06 | 23.96 | -1.01% | 7,237 |
| Jun 5, 2025 | 24.42 | 24.42 | 24.30 | 24.30 | 24.21 | -0.21% | 8,104 |
| Jun 4, 2025 | 24.17 | 24.35 | 24.17 | 24.35 | 24.26 | 1.46% | 4,639 |
| Jun 3, 2025 | 24.14 | 24.14 | 23.98 | 24.00 | 23.91 | -0.21% | 7,024 |
| Jun 2, 2025 | 24.08 | 24.08 | 23.96 | 24.05 | 23.96 | -0.98% | 3,349 |
| May 30, 2025 | 24.26 | 24.29 | 24.23 | 24.29 | 24.10 | 0.16% | 7,519 |
| May 29, 2025 | 24.28 | 24.28 | 24.25 | 24.25 | 24.06 | 0.86% | 3,101 |
| May 28, 2025 | 24.03 | 24.08 | 24.02 | 24.04 | 23.86 | -0.48% | 4,576 |
| May 27, 2025 | 24.03 | 24.21 | 24.03 | 24.16 | 23.97 | 0.96% | 17,257 |
| May 23, 2025 | 23.96 | 23.98 | 23.88 | 23.93 | 23.74 | 0.25% | 7,626 |
| May 22, 2025 | 23.63 | 23.87 | 23.63 | 23.87 | 23.69 | 0.53% | 2,480 |
| May 21, 2025 | 23.97 | 23.97 | 23.73 | 23.75 | 23.56 | -1.44% | 12,840 |
| May 20, 2025 | 24.10 | 24.12 | 24.08 | 24.09 | 23.91 | -0.57% | 17,019 |
| May 19, 2025 | 24.02 | 24.24 | 24.02 | 24.23 | 24.04 | -0.28% | 22,760 |
| May 16, 2025 | 24.41 | 24.41 | 24.29 | 24.30 | 24.11 | 0.20% | 4,827 |
| May 15, 2025 | 24.18 | 24.29 | 24.17 | 24.25 | 24.06 | 0.70% | 7,378 |
| May 14, 2025 | 24.14 | 24.14 | 24.05 | 24.08 | 23.89 | -0.45% | 7,018 |
| May 13, 2025 | 24.18 | 24.20 | 24.12 | 24.19 | 24.00 | -0.29% | 9,123 |
| May 12, 2025 | 24.31 | 24.31 | 24.26 | 24.26 | 24.07 | -0.94% | 4,427 |
| May 9, 2025 | 24.46 | 24.51 | 24.46 | 24.49 | 24.30 | 0.16% | 2,050 |
| May 8, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 24.26 | -0.96% | 2,063 |
| May 7, 2025 | 24.72 | 24.74 | 24.68 | 24.69 | 24.50 | 0.48% | 7,770 |
| May 6, 2025 | 24.46 | 24.60 | 24.46 | 24.57 | 24.38 | 0.08% | 2,404 |
| May 5, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | 24.36 | -0.37% | 5,835 |
| May 2, 2025 | 24.62 | 24.66 | 24.61 | 24.64 | 24.45 | -0.77% | 6,913 |
| May 1, 2025 | 24.80 | 24.88 | 24.80 | 24.83 | 24.64 | -1.07% | 7,053 |
| Apr 30, 2025 | 25.10 | 25.12 | 25.06 | 25.10 | 24.82 | -0.32% | 11,542 |
| Apr 29, 2025 | 25.06 | 25.19 | 25.06 | 25.18 | 24.90 | 0.69% | 3,031 |