Skip to main content
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.95
+0.24 (0.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7524.9824.7524.9524.950.97%22,545
Feb 20, 202524.7224.7424.7024.7124.710.35%296,309
Feb 19, 202524.5824.6424.5424.6324.630.11%14,628
Feb 18, 202524.7124.7424.6024.6024.60-0.97%2,428
Feb 14, 202524.8624.8624.8224.8424.840.63%5,314
Feb 13, 202524.6424.7224.6324.6924.691.30%3,752
Feb 12, 202524.3624.4324.3224.3724.37-1.17%6,025
Feb 11, 202524.6924.6924.6524.6624.66-0.58%11,479
Feb 10, 202524.9024.9024.7724.8024.80-0.14%14,952
Feb 7, 202524.8424.8624.8024.8424.84-0.52%3,441
Feb 6, 202525.0125.0124.9024.9724.97-0.02%137,172
Feb 5, 202524.8725.0324.8724.9724.971.35%11,042
Feb 4, 202524.4824.6524.4824.6424.640.28%2,699
Feb 3, 202524.6424.6424.5424.5724.570.20%2,550
Jan 31, 202524.6424.7124.4824.5224.43-0.49%5,081
Jan 30, 202524.6224.6824.6224.6424.550.33%1,939
Jan 29, 202524.6124.6124.4824.5624.47-0.08%2,706
Jan 28, 202524.5324.5924.4624.5824.49-0.16%3,189
Jan 27, 202524.5424.6424.5124.6224.531.15%3,542
Jan 24, 202524.3024.3524.2924.3424.250.41%5,806
Jan 23, 202524.2624.2824.2224.2424.15-0.64%6,724
Jan 22, 202524.3724.4124.3324.4024.30-0.31%7,716
Jan 21, 202524.4524.4724.4124.4724.380.73%15,061
Jan 17, 202524.3224.3424.2924.2924.200.14%29,411
Jan 16, 202524.1324.2924.1324.2624.170.24%1,976
Jan 15, 202524.1624.2024.1524.2024.111.49%19,994
Jan 14, 202523.8123.8523.7723.8523.76-0.15%9,450
Jan 13, 202523.9023.9023.8223.8823.79-0.13%3,856
Jan 10, 202523.9123.9823.9023.9123.82-0.85%7,509
Jan 8, 202523.9624.1223.9624.1124.020.22%145,062
Jan 7, 202524.2624.2624.0624.0623.97-0.94%4,629
Jan 6, 202524.3124.3124.2624.2924.20-0.21%2,129
Jan 3, 202524.4824.4824.3424.3424.25-0.41%3,150
Jan 2, 202524.4924.4924.3424.4424.350.35%6,568
Dec 31, 202424.4224.4224.3524.3524.26-0.43%9,332
Dec 30, 202424.4024.4624.4024.4624.370.82%19,501
Dec 27, 202424.2824.2824.2624.2624.17-0.64%7,130
Dec 26, 202424.3624.4424.3624.4224.320.02%2,521
Dec 24, 202424.2724.4124.2624.4124.320.25%5,597
Dec 23, 202424.5024.5024.3224.3524.26-0.61%5,688
Dec 20, 202424.5724.6324.5024.5024.410.25%5,093
Dec 19, 202424.4824.4924.4224.4424.35-0.86%6,427
Dec 18, 202424.9024.9224.6524.6524.56-1.49%21,299
Dec 17, 202425.0925.1225.0325.0324.83-15,117
Dec 16, 202425.0425.0424.9625.0224.830.18%4,697
Dec 13, 202425.1025.1024.9724.9824.79-0.75%4,347
Dec 12, 202425.2425.2425.1725.1724.98-0.92%4,016
Dec 11, 202425.5125.5125.4025.4025.21-0.81%3,004
Dec 10, 202425.5825.6425.5825.6125.41-0.23%2,045
Dec 9, 202425.7425.7425.6725.6725.47-0.70%3,128
Dec 6, 202425.8825.8825.8125.8525.650.26%2,912
Dec 5, 202425.7125.7825.7025.7825.590.21%500
Dec 4, 202425.4125.7625.4125.7325.530.74%2,925
Dec 3, 202425.6925.6925.5425.5425.34-0.55%2,050
Dec 2, 202425.7225.7225.6625.6825.48-0.19%3,702
Nov 29, 202425.6825.7325.6825.7325.460.86%1,103
Nov 27, 202425.5425.5925.4925.5125.250.53%16,334
Nov 26, 202425.3525.4625.3325.3825.11-0.31%4,542
Nov 25, 202425.3625.4725.3525.4625.191.90%5,257
Nov 22, 202424.9425.0124.9424.9824.720.04%2,937
Nov 21, 202425.0925.1024.9224.9724.71-0.02%5,286
Nov 20, 202425.0225.0224.9824.9824.72-0.36%8,405
Nov 19, 202425.1125.1225.0625.0624.810.34%23,686
Nov 18, 202424.8225.1324.8224.9824.720.36%32,889
Nov 15, 202424.8224.9824.8224.8924.63-0.16%5,294
Nov 14, 202424.9925.0724.9324.9324.670.24%13,698
Nov 13, 202425.0425.1024.8424.8724.61-0.40%32,836
Nov 12, 202425.2125.4024.9424.9724.71-1.30%963,793
Nov 11, 202425.3225.3225.3025.3025.04-0.40%1,895
Nov 8, 202425.4125.4125.3125.4025.140.95%2,801
Nov 7, 202425.0725.2025.0625.1624.901.04%10,696
Nov 6, 202424.8424.9024.8024.9024.64-1.86%14,942
Nov 5, 202425.2725.4025.1525.3725.110.33%3,797
Nov 4, 202425.3325.3325.2325.2925.031.24%655
Nov 1, 202424.9824.9824.9824.9824.72-1.46%513
Oct 31, 202425.2925.4225.2325.3524.990.09%6,391
Oct 30, 202425.4625.4625.3325.3324.970.15%1,514
Oct 29, 202425.1325.2925.1325.2924.930.08%2,896
Oct 28, 202425.1825.2825.1825.2724.92-0.39%1,738
Oct 25, 202425.5725.5725.3725.3725.01-0.44%1,561
Oct 24, 202425.4325.4925.4325.4825.120.52%3,775
Oct 23, 202425.3125.4225.3125.3524.99-0.35%1,547
Oct 22, 202425.4925.4925.4425.4425.08-0.08%889
Oct 21, 202425.8425.8425.4625.4625.10-1.45%13,199
Oct 18, 202425.8525.8525.8425.8425.470.12%369
Oct 17, 202425.8425.8425.7825.8125.44-1.11%2,839
Oct 16, 202426.0926.0926.0926.0925.730.17%34
Oct 15, 202425.9326.0525.9326.0525.681.03%2,498
Oct 14, 202425.8025.8025.7025.7925.42-0.06%13,068
Oct 11, 202425.7525.8525.7525.8025.44-0.12%892
Oct 10, 202425.8325.8325.7625.8325.47-0.32%3,401
Oct 9, 202425.9425.9425.9225.9225.55-0.48%3,475
Oct 8, 202425.9526.0425.9526.0425.67-2,619
Oct 7, 202426.0626.0926.0426.0425.67-0.46%5,387
Oct 4, 202426.2026.2326.1626.1625.79-1.18%4,061
Oct 3, 202426.5926.5926.4726.4726.10-0.73%3,152
Oct 2, 202426.5626.6826.5626.6726.29-0.60%3,431
Oct 1, 202427.0027.0026.8326.8326.450.21%4,970
Sep 30, 202426.8926.8926.7426.7726.31-0.44%3,411
Sep 27, 202426.8926.9026.8826.8926.430.60%2,611