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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.43 | 25.49 | 25.43 | 25.48 | 25.48 | 0.52% | 3,775 |
Oct 23, 2024 | 25.31 | 25.42 | 25.31 | 25.35 | 25.35 | -0.35% | 1,547 |
Oct 22, 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 25.44 | -0.08% | 889 |
Oct 21, 2024 | 25.84 | 25.84 | 25.46 | 25.46 | 25.46 | -1.45% | 13,199 |
Oct 18, 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | 0.12% | 369 |
Oct 17, 2024 | 25.84 | 25.84 | 25.78 | 25.81 | 25.81 | -1.11% | 2,839 |
Oct 16, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.17% | 34 |
Oct 15, 2024 | 25.93 | 26.05 | 25.93 | 26.05 | 26.05 | 1.03% | 2,498 |
Oct 14, 2024 | 25.80 | 25.80 | 25.70 | 25.79 | 25.79 | -0.06% | 13,068 |
Oct 11, 2024 | 25.75 | 25.85 | 25.75 | 25.80 | 25.80 | -0.12% | 892 |
Oct 10, 2024 | 25.83 | 25.83 | 25.76 | 25.83 | 25.83 | -0.32% | 3,401 |
Oct 9, 2024 | 25.94 | 25.94 | 25.92 | 25.92 | 25.92 | -0.48% | 3,475 |
Oct 8, 2024 | 25.95 | 26.04 | 25.95 | 26.04 | 26.04 | - | 2,619 |
Oct 7, 2024 | 26.06 | 26.09 | 26.04 | 26.04 | 26.04 | -0.46% | 5,387 |
Oct 4, 2024 | 26.20 | 26.23 | 26.16 | 26.16 | 26.16 | -1.18% | 4,061 |
Oct 3, 2024 | 26.59 | 26.59 | 26.47 | 26.47 | 26.47 | -0.73% | 3,152 |
Oct 2, 2024 | 26.56 | 26.68 | 26.56 | 26.67 | 26.67 | -0.60% | 3,431 |
Oct 1, 2024 | 27.00 | 27.00 | 26.83 | 26.83 | 26.83 | 0.21% | 4,970 |
Sep 30, 2024 | 26.89 | 26.89 | 26.74 | 26.77 | 26.69 | -0.44% | 3,411 |
Sep 27, 2024 | 26.89 | 26.90 | 26.88 | 26.89 | 26.80 | 0.60% | 2,611 |
Sep 26, 2024 | 26.77 | 26.78 | 26.69 | 26.73 | 26.64 | 0.02% | 3,986 |
Sep 25, 2024 | 26.76 | 26.78 | 26.72 | 26.72 | 26.64 | -0.65% | 9,946 |
Sep 24, 2024 | 26.91 | 26.92 | 26.90 | 26.90 | 26.81 | - | 1,949 |
Sep 23, 2024 | 26.94 | 26.94 | 26.90 | 26.90 | 26.81 | -0.22% | 9,087 |
Sep 20, 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 26.87 | - | 457 |
Sep 19, 2024 | 26.88 | 26.96 | 26.88 | 26.96 | 26.87 | -0.18% | 3,820 |
Sep 18, 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 26.92 | -0.88% | 8,256 |
Sep 17, 2024 | 27.35 | 27.42 | 27.25 | 27.25 | 27.16 | -0.45% | 24,473 |
Sep 16, 2024 | 27.22 | 27.37 | 27.21 | 27.37 | 27.28 | 0.75% | 3,337 |
Sep 13, 2024 | 27.14 | 27.23 | 27.13 | 27.16 | 27.08 | 0.30% | 8,019 |
Sep 12, 2024 | 27.05 | 27.15 | 27.04 | 27.08 | 27.00 | -0.44% | 39,075 |
Sep 11, 2024 | 27.19 | 27.23 | 27.18 | 27.21 | 27.12 | -0.08% | 8,900 |
Sep 10, 2024 | 27.13 | 27.25 | 27.13 | 27.23 | 27.14 | 0.67% | 1,290 |
Sep 9, 2024 | 26.94 | 27.06 | 26.93 | 27.05 | 26.96 | 0.29% | 10,900 |
Sep 6, 2024 | 27.17 | 27.17 | 26.96 | 26.97 | 26.88 | 0.17% | 9,726 |
Sep 5, 2024 | 26.84 | 26.92 | 26.84 | 26.92 | 26.84 | 0.43% | 1,214 |
Sep 4, 2024 | 26.59 | 26.81 | 26.59 | 26.81 | 26.72 | 0.95% | 4,837 |
Sep 3, 2024 | 26.58 | 26.58 | 26.54 | 26.56 | 26.47 | 0.96% | 8,963 |
Aug 30, 2024 | 26.57 | 26.58 | 26.30 | 26.31 | 26.13 | -0.73% | 19,513 |
Aug 29, 2024 | 26.45 | 26.54 | 26.44 | 26.50 | 26.33 | -0.32% | 3,046 |
Aug 28, 2024 | 26.56 | 26.60 | 26.56 | 26.58 | 26.41 | -0.17% | 10,371 |
Aug 27, 2024 | 26.66 | 26.66 | 26.60 | 26.63 | 26.45 | -0.16% | 53,583 |
Aug 26, 2024 | 26.77 | 26.77 | 26.67 | 26.67 | 26.50 | -0.11% | 194 |
Aug 23, 2024 | 26.72 | 26.72 | 26.70 | 26.70 | 26.53 | 0.57% | 3,626 |
Aug 22, 2024 | 26.66 | 26.66 | 26.55 | 26.55 | 26.38 | -0.86% | 9,867 |
Aug 21, 2024 | 26.72 | 26.84 | 26.70 | 26.78 | 26.61 | 0.25% | 11,056 |
Aug 20, 2024 | 26.70 | 26.72 | 26.70 | 26.71 | 26.54 | 0.63% | 590 |
Aug 19, 2024 | 26.54 | 26.57 | 26.53 | 26.55 | 26.37 | 0.34% | 5,045 |
Aug 16, 2024 | 26.47 | 26.47 | 26.42 | 26.46 | 26.28 | 0.35% | 4,102 |
Aug 15, 2024 | 26.24 | 26.37 | 26.23 | 26.37 | 26.19 | -0.82% | 2,024 |
Aug 14, 2024 | 26.54 | 26.64 | 26.54 | 26.58 | 26.41 | 0.42% | 1,364 |
Aug 13, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.30 | 0.64% | 359 |
Aug 12, 2024 | 26.25 | 26.32 | 26.25 | 26.30 | 26.13 | 0.30% | 1,242 |
Aug 9, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.06 | 0.88% | 10 |
Aug 8, 2024 | 25.97 | 26.00 | 25.97 | 26.00 | 25.83 | -0.49% | 820 |
Aug 7, 2024 | 26.20 | 26.20 | 26.10 | 26.12 | 25.95 | -0.76% | 2,890 |
Aug 6, 2024 | 26.37 | 26.37 | 26.32 | 26.32 | 26.15 | -1.61% | 729 |
Aug 5, 2024 | 26.94 | 26.95 | 26.71 | 26.75 | 26.58 | 0.31% | 15,165 |
Aug 2, 2024 | 26.44 | 26.67 | 26.44 | 26.67 | 26.50 | 2.39% | 5,028 |
Aug 1, 2024 | 26.12 | 26.13 | 26.03 | 26.05 | 25.88 | 0.69% | 2,246 |
Jul 31, 2024 | 25.75 | 25.87 | 25.75 | 25.87 | 25.64 | 0.99% | 2,497 |
Jul 30, 2024 | 25.58 | 25.63 | 25.50 | 25.61 | 25.39 | 0.28% | 12,449 |
Jul 29, 2024 | 25.52 | 25.54 | 25.51 | 25.54 | 25.32 | 0.29% | 2,013 |
Jul 26, 2024 | 25.43 | 25.48 | 25.43 | 25.47 | 25.24 | 0.74% | 9,160 |
Jul 25, 2024 | 25.28 | 25.30 | 25.28 | 25.28 | 25.06 | 0.52% | 27,357 |
Jul 24, 2024 | 25.33 | 25.38 | 25.15 | 25.15 | 24.93 | -0.75% | 9,787 |
Jul 23, 2024 | 25.43 | 25.44 | 25.34 | 25.34 | 25.12 | - | 1,038 |
Jul 22, 2024 | 25.49 | 25.49 | 25.30 | 25.34 | 25.12 | -0.24% | 2,883 |
Jul 19, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 25.18 | -0.47% | 207 |
Jul 18, 2024 | 25.62 | 25.62 | 25.52 | 25.52 | 25.29 | -0.59% | 6,096 |
Jul 17, 2024 | 25.70 | 25.71 | 25.67 | 25.67 | 25.45 | 0.09% | 662 |
Jul 16, 2024 | 25.62 | 25.65 | 25.62 | 25.65 | 25.42 | 1.02% | 328,483 |
Jul 15, 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 25.16 | -0.72% | 3,414 |
Jul 12, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.35 | 0.20% | 1,182 |
Jul 11, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.30 | 0.90% | 1 |
Jul 10, 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 25.07 | 0.23% | 1,431 |
Jul 9, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.01 | -0.27% | 2 |
Jul 8, 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 25.08 | 0.14% | 382 |
Jul 5, 2024 | 25.17 | 25.29 | 25.17 | 25.27 | 25.04 | 0.65% | 1,138 |
Jul 3, 2024 | 24.96 | 25.11 | 24.96 | 25.10 | 24.88 | 1.14% | 9,440 |
Jul 2, 2024 | 24.84 | 24.86 | 24.82 | 24.82 | 24.60 | 0.62% | 4,703 |
Jul 1, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.45 | -1.62% | 3 |
Jun 28, 2024 | 25.22 | 25.22 | 25.07 | 25.07 | 24.85 | -1.22% | 365 |
Jun 27, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.16 | 0.32% | 1 |
Jun 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.08 | -1.16% | 6 |
Jun 25, 2024 | 25.54 | 25.60 | 25.53 | 25.60 | 25.37 | 0.18% | 4,405 |
Jun 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 0.27% | 5 |
Jun 21, 2024 | 25.57 | 25.57 | 25.42 | 25.48 | 25.26 | 0.04% | 16,705 |
Jun 20, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.25 | -0.49% | 1,511 |
Jun 18, 2024 | 25.43 | 25.60 | 25.43 | 25.60 | 25.37 | 0.79% | 601 |
Jun 17, 2024 | 25.33 | 25.40 | 25.31 | 25.40 | 25.17 | -0.72% | 603 |
Jun 14, 2024 | 25.57 | 25.58 | 25.53 | 25.58 | 25.36 | 0.44% | 2,700 |
Jun 13, 2024 | 25.38 | 25.47 | 25.33 | 25.47 | 25.24 | 1.13% | 5,074 |