iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.86
-0.11 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.94 | 24.94 | 24.85 | 24.86 | - | -0.43% | 1,661 |
| Dec 4, 2025 | 25.00 | 25.01 | 24.94 | 24.97 | 24.97 | -0.41% | 19,961 |
| Dec 3, 2025 | 25.06 | 25.08 | 25.01 | 25.07 | 25.07 | 0.27% | 8,988 |
| Dec 2, 2025 | 24.95 | 25.02 | 24.92 | 25.00 | 25.00 | 0.08% | 5,815 |
| Dec 1, 2025 | 25.03 | 25.03 | 24.97 | 24.98 | 24.98 | -1.43% | 1,396 |
| Nov 28, 2025 | 25.40 | 25.40 | 25.31 | 25.35 | 25.25 | -0.35% | 5,231 |
| Nov 26, 2025 | 25.31 | 25.44 | 25.27 | 25.43 | 25.34 | 0.28% | 9,658 |
| Nov 25, 2025 | 25.40 | 25.43 | 25.36 | 25.36 | 25.27 | 0.27% | 6,785 |
| Nov 24, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.20 | 0.44% | 7,138 |
| Nov 21, 2025 | 25.19 | 25.20 | 25.15 | 25.19 | 25.09 | 0.26% | 3,616 |
| Nov 20, 2025 | 25.09 | 25.14 | 25.08 | 25.12 | 25.03 | 0.35% | 5,588 |
| Nov 19, 2025 | 25.11 | 25.12 | 25.02 | 25.03 | 24.94 | -0.12% | 10,479 |
| Nov 18, 2025 | 25.13 | 25.13 | 25.04 | 25.06 | 24.97 | -0.01% | 2,083 |
| Nov 17, 2025 | 25.04 | 25.08 | 25.04 | 25.06 | 24.97 | 0.19% | 23,045 |
| Nov 14, 2025 | 25.12 | 25.13 | 25.01 | 25.01 | 24.92 | -0.45% | 25,594 |
| Nov 13, 2025 | 25.22 | 25.22 | 25.13 | 25.13 | 25.04 | -0.61% | 24,886 |
| Nov 12, 2025 | 25.27 | 25.30 | 25.27 | 25.28 | 25.19 | 0.23% | 7,540 |
| Nov 11, 2025 | 25.21 | 25.24 | 25.21 | 25.22 | 25.13 | 0.37% | 6,888 |
| Nov 10, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 25.04 | -0.10% | 20,042 |
| Nov 7, 2025 | 25.14 | 25.21 | 25.13 | 25.15 | 25.06 | -0.13% | 26,052 |
| Nov 6, 2025 | 25.18 | 25.21 | 25.15 | 25.19 | 25.09 | 0.80% | 35,244 |
| Nov 5, 2025 | 25.13 | 25.13 | 24.99 | 24.99 | 24.89 | -0.92% | 42,760 |
| Nov 4, 2025 | 25.20 | 25.23 | 25.19 | 25.22 | 25.13 | 0.18% | 8,269 |
| Nov 3, 2025 | 25.14 | 25.17 | 25.11 | 25.17 | 25.08 | -0.56% | 7,266 |
| Oct 31, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.12 | -0.15% | 6,532 |
| Oct 30, 2025 | 25.38 | 25.41 | 25.33 | 25.35 | 25.16 | -0.39% | 2,995 |
| Oct 29, 2025 | 25.61 | 25.63 | 25.45 | 25.45 | 25.26 | -0.87% | 15,339 |
| Oct 28, 2025 | 25.65 | 25.68 | 25.65 | 25.67 | 25.48 | 0.21% | 3,662 |
| Oct 27, 2025 | 25.50 | 25.63 | 25.47 | 25.62 | 25.43 | 0.25% | 5,587 |
| Oct 24, 2025 | 25.57 | 25.58 | 25.54 | 25.55 | 25.37 | 0.04% | 2,697 |
| Oct 23, 2025 | 25.61 | 25.61 | 25.54 | 25.54 | 25.36 | -0.55% | 11,068 |
| Oct 22, 2025 | 25.66 | 25.70 | 25.62 | 25.69 | 25.50 | 0.10% | 10,511 |
| Oct 21, 2025 | 25.67 | 25.68 | 25.65 | 25.66 | 25.47 | 0.39% | 5,751 |
| Oct 20, 2025 | 25.55 | 25.57 | 25.52 | 25.56 | 25.37 | 0.32% | 6,592 |
| Oct 17, 2025 | 25.43 | 25.49 | 25.43 | 25.48 | 25.29 | -0.19% | 5,479 |
| Oct 16, 2025 | 25.34 | 25.56 | 25.34 | 25.53 | 25.34 | 0.64% | 1,351 |
| Oct 15, 2025 | 25.48 | 25.50 | 25.35 | 25.37 | 25.18 | -0.26% | 16,485 |
| Oct 14, 2025 | 25.37 | 25.44 | 25.37 | 25.43 | 25.24 | 0.28% | 1,559 |
| Oct 13, 2025 | 25.30 | 25.36 | 25.30 | 25.36 | 25.17 | -0.01% | 7,855 |
| Oct 10, 2025 | 25.22 | 25.37 | 25.22 | 25.36 | 25.18 | 1.21% | 16,637 |
| Oct 9, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.88 | -0.04% | 22,089 |
| Oct 8, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 24.89 | 0.04% | 2,267 |
| Oct 7, 2025 | 24.99 | 25.10 | 24.98 | 25.06 | 24.88 | 0.44% | 7,709 |
| Oct 6, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.77 | -0.55% | 6,415 |
| Oct 3, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 24.90 | -0.23% | 4,201 |
| Oct 2, 2025 | 25.06 | 25.18 | 25.06 | 25.14 | 24.96 | 0.27% | 5,620 |
| Oct 1, 2025 | 25.13 | 25.15 | 25.03 | 25.08 | 24.89 | -0.06% | 5,494 |
| Sep 30, 2025 | 25.15 | 25.21 | 25.07 | 25.09 | 24.82 | -0.11% | 7,260 |
| Sep 29, 2025 | 25.11 | 25.15 | 25.09 | 25.12 | 24.84 | 0.60% | 29,949 |
| Sep 26, 2025 | 24.98 | 25.00 | 24.95 | 24.97 | 24.70 | -0.12% | 13,130 |