iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
25.18
+0.28 (1.13%)
At close: Mar 28, 2025, 4:00 PM
25.19
+0.01 (0.03%)
After-hours: Mar 28, 2025, 4:26 PM EDT
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.11 | 25.21 | 25.11 | 25.18 | 25.18 | 1.13% | 14,449 |
| Mar 27, 2025 | 24.87 | 24.90 | 24.86 | 24.90 | 24.90 | -0.12% | 4,950 |
| Mar 26, 2025 | 24.95 | 25.00 | 24.93 | 24.93 | 24.93 | -0.64% | 7,139 |
| Mar 25, 2025 | 25.02 | 25.14 | 25.02 | 25.09 | 25.09 | 0.16% | 24,865 |
| Mar 24, 2025 | 25.08 | 25.11 | 25.05 | 25.05 | 25.05 | -0.93% | 7,415 |
| Mar 21, 2025 | 25.42 | 25.42 | 25.28 | 25.29 | 25.29 | -0.36% | 7,577 |
| Mar 20, 2025 | 25.54 | 25.54 | 25.35 | 25.38 | 25.38 | 0.17% | 114,936 |
| Mar 19, 2025 | 25.23 | 25.35 | 25.19 | 25.33 | 25.33 | 0.43% | 9,256 |
| Mar 18, 2025 | 25.11 | 25.26 | 25.11 | 25.23 | 25.23 | 0.16% | 2,664 |
| Mar 17, 2025 | 25.18 | 25.19 | 25.16 | 25.19 | 25.19 | 0.30% | 1,565 |
| Mar 14, 2025 | 25.12 | 25.16 | 25.10 | 25.11 | 25.11 | -0.37% | 2,648 |
| Mar 13, 2025 | 24.94 | 25.20 | 24.94 | 25.20 | 25.20 | 0.76% | 1,952 |
| Mar 12, 2025 | 25.11 | 25.12 | 25.02 | 25.02 | 25.02 | -0.54% | 5,700 |
| Mar 11, 2025 | 25.32 | 25.32 | 25.14 | 25.15 | 25.15 | -0.67% | 1,953 |
| Mar 10, 2025 | 25.31 | 25.37 | 25.30 | 25.32 | 25.32 | 0.96% | 1,581 |
| Mar 7, 2025 | 25.22 | 25.28 | 25.05 | 25.08 | 25.08 | -0.16% | 2,942 |
| Mar 6, 2025 | 25.15 | 25.18 | 25.00 | 25.12 | 25.12 | -0.34% | 6,355 |
| Mar 5, 2025 | 25.43 | 25.44 | 25.19 | 25.21 | 25.21 | -0.72% | 6,620 |
| Mar 4, 2025 | 25.61 | 25.67 | 25.39 | 25.39 | 25.39 | -0.87% | 5,439 |
| Mar 3, 2025 | 25.36 | 25.63 | 25.36 | 25.61 | 25.61 | 0.25% | 3,053 |
| Feb 28, 2025 | 25.44 | 25.60 | 25.40 | 25.55 | 25.47 | 0.75% | 15,038 |
| Feb 27, 2025 | 25.38 | 25.38 | 25.30 | 25.36 | 25.28 | -0.20% | 10,463 |
| Feb 26, 2025 | 25.32 | 25.46 | 25.32 | 25.41 | 25.33 | 0.32% | 3,883 |
| Feb 25, 2025 | 25.31 | 25.33 | 25.26 | 25.33 | 25.25 | 1.34% | 2,378 |
| Feb 24, 2025 | 24.99 | 25.02 | 24.96 | 25.00 | 24.92 | 0.18% | 30,848 |
| Feb 21, 2025 | 24.75 | 24.98 | 24.75 | 24.95 | 24.87 | 0.97% | 22,545 |
| Feb 20, 2025 | 24.72 | 24.74 | 24.70 | 24.71 | 24.63 | 0.35% | 296,309 |
| Feb 19, 2025 | 24.58 | 24.64 | 24.54 | 24.63 | 24.55 | 0.11% | 14,628 |
| Feb 18, 2025 | 24.71 | 24.74 | 24.60 | 24.60 | 24.52 | -0.97% | 2,428 |
| Feb 14, 2025 | 24.86 | 24.86 | 24.82 | 24.84 | 24.76 | 0.63% | 5,314 |
| Feb 13, 2025 | 24.64 | 24.72 | 24.63 | 24.69 | 24.61 | 1.30% | 3,752 |
| Feb 12, 2025 | 24.36 | 24.43 | 24.32 | 24.37 | 24.29 | -1.17% | 6,025 |
| Feb 11, 2025 | 24.69 | 24.69 | 24.65 | 24.66 | 24.58 | -0.58% | 11,479 |
| Feb 10, 2025 | 24.90 | 24.90 | 24.77 | 24.80 | 24.72 | -0.14% | 14,952 |
| Feb 7, 2025 | 24.84 | 24.86 | 24.80 | 24.84 | 24.76 | -0.52% | 3,441 |
| Feb 6, 2025 | 25.01 | 25.01 | 24.90 | 24.97 | 24.89 | -0.02% | 137,172 |
| Feb 5, 2025 | 24.87 | 25.03 | 24.87 | 24.97 | 24.89 | 1.35% | 11,042 |
| Feb 4, 2025 | 24.48 | 24.65 | 24.48 | 24.64 | 24.56 | 0.28% | 2,699 |
| Feb 3, 2025 | 24.64 | 24.64 | 24.54 | 24.57 | 24.49 | 0.20% | 2,550 |
| Jan 31, 2025 | 24.64 | 24.71 | 24.48 | 24.52 | 24.35 | -0.49% | 5,081 |
| Jan 30, 2025 | 24.62 | 24.68 | 24.62 | 24.64 | 24.47 | 0.33% | 1,939 |
| Jan 29, 2025 | 24.61 | 24.61 | 24.48 | 24.56 | 24.39 | -0.08% | 2,706 |
| Jan 28, 2025 | 24.53 | 24.59 | 24.46 | 24.58 | 24.41 | -0.16% | 3,189 |
| Jan 27, 2025 | 24.54 | 24.64 | 24.51 | 24.62 | 24.45 | 1.15% | 3,542 |
| Jan 24, 2025 | 24.30 | 24.35 | 24.29 | 24.34 | 24.17 | 0.41% | 5,806 |
| Jan 23, 2025 | 24.26 | 24.28 | 24.22 | 24.24 | 24.07 | -0.64% | 6,724 |
| Jan 22, 2025 | 24.37 | 24.41 | 24.33 | 24.40 | 24.23 | -0.31% | 7,716 |
| Jan 21, 2025 | 24.45 | 24.47 | 24.41 | 24.47 | 24.30 | 0.73% | 15,061 |
| Jan 17, 2025 | 24.32 | 24.34 | 24.29 | 24.29 | 24.13 | 0.14% | 29,411 |
| Jan 16, 2025 | 24.13 | 24.29 | 24.13 | 24.26 | 24.09 | 0.24% | 1,976 |