iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
25.07
+0.12 (0.48%)
Oct 7, 2025, 11:40 AM EDT - Market open
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | - | 0.14% | 3,172 |
| Oct 6, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -0.55% | 6,415 |
| Oct 3, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | -0.23% | 4,201 |
| Oct 2, 2025 | 25.06 | 25.18 | 25.06 | 25.14 | 25.14 | 0.27% | 5,620 |
| Oct 1, 2025 | 25.13 | 25.15 | 25.03 | 25.08 | 25.08 | -0.06% | 5,494 |
| Sep 30, 2025 | 25.15 | 25.21 | 25.07 | 25.09 | 25.00 | -0.11% | 7,260 |
| Sep 29, 2025 | 25.11 | 25.15 | 25.09 | 25.12 | 25.03 | 0.60% | 29,949 |
| Sep 26, 2025 | 24.98 | 25.00 | 24.95 | 24.97 | 24.88 | -0.12% | 13,130 |
| Sep 25, 2025 | 24.94 | 25.01 | 24.93 | 25.00 | 24.91 | -0.06% | 1,449 |
| Sep 24, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 24.92 | -0.32% | 3,803 |
| Sep 23, 2025 | 25.03 | 25.11 | 24.96 | 25.10 | 25.01 | 0.51% | 11,779 |
| Sep 22, 2025 | 25.00 | 25.01 | 24.94 | 24.97 | 24.88 | -0.27% | 9,709 |
| Sep 19, 2025 | 25.07 | 25.07 | 24.98 | 25.04 | 24.94 | -0.12% | 3,801 |
| Sep 18, 2025 | 25.02 | 25.13 | 25.02 | 25.06 | 24.97 | -0.80% | 17,505 |
| Sep 17, 2025 | 25.40 | 25.40 | 25.24 | 25.27 | 25.17 | -0.25% | 14,761 |
| Sep 16, 2025 | 25.30 | 25.36 | 25.29 | 25.33 | 25.24 | 0.16% | 9,895 |
| Sep 15, 2025 | 25.26 | 25.34 | 25.26 | 25.29 | 25.20 | 0.22% | 8,979 |
| Sep 12, 2025 | 25.18 | 25.24 | 25.18 | 25.23 | 25.14 | -0.37% | 6,850 |
| Sep 11, 2025 | 25.31 | 25.36 | 25.31 | 25.33 | 25.23 | 0.42% | 73,244 |
| Sep 10, 2025 | 25.15 | 25.31 | 25.15 | 25.22 | 25.13 | 0.42% | 40,994 |
| Sep 9, 2025 | 25.16 | 25.16 | 25.09 | 25.12 | 25.02 | -0.36% | 3,737 |
| Sep 8, 2025 | 25.11 | 25.21 | 25.11 | 25.21 | 25.11 | 0.90% | 13,006 |
| Sep 5, 2025 | 24.92 | 25.00 | 24.92 | 24.98 | 24.89 | 1.28% | 16,178 |
| Sep 4, 2025 | 24.59 | 24.67 | 24.58 | 24.67 | 24.58 | 0.56% | 12,219 |
| Sep 3, 2025 | 24.37 | 24.58 | 24.37 | 24.53 | 24.44 | 0.88% | 9,194 |
| Sep 2, 2025 | 24.35 | 24.36 | 24.30 | 24.32 | 24.23 | -0.98% | 2,373 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.37 | -0.45% | 6,980 |
| Aug 28, 2025 | 24.60 | 24.68 | 24.60 | 24.67 | 24.48 | 0.54% | 2,873 |
| Aug 27, 2025 | 24.41 | 24.54 | 24.41 | 24.54 | 24.35 | -0.04% | 14,021 |
| Aug 26, 2025 | 24.44 | 24.55 | 24.44 | 24.55 | 24.36 | 0.02% | 19,707 |
| Aug 25, 2025 | 24.52 | 24.59 | 24.50 | 24.54 | 24.36 | -0.22% | 5,169 |
| Aug 22, 2025 | 24.50 | 24.61 | 24.50 | 24.60 | 24.41 | 0.74% | 16,317 |
| Aug 21, 2025 | 24.47 | 24.47 | 24.34 | 24.42 | 24.23 | -0.45% | 5,224 |
| Aug 20, 2025 | 24.49 | 24.55 | 24.49 | 24.53 | 24.34 | 0.20% | 16,495 |
| Aug 19, 2025 | 24.45 | 24.49 | 24.44 | 24.48 | 24.29 | 0.45% | 20,361 |
| Aug 18, 2025 | 24.43 | 24.43 | 24.35 | 24.37 | 24.18 | -0.20% | 17,170 |
| Aug 15, 2025 | 24.49 | 24.49 | 24.38 | 24.42 | 24.23 | -0.53% | 15,279 |
| Aug 14, 2025 | 24.64 | 24.64 | 24.53 | 24.55 | 24.36 | -0.67% | 10,858 |
| Aug 13, 2025 | 24.66 | 24.72 | 24.66 | 24.71 | 24.53 | 0.72% | 14,419 |
| Aug 12, 2025 | 24.47 | 24.54 | 24.46 | 24.53 | 24.35 | -0.37% | 10,294 |
| Aug 11, 2025 | 24.65 | 24.65 | 24.63 | 24.63 | 24.44 | 0.10% | 3,399 |
| Aug 8, 2025 | 24.59 | 24.61 | 24.59 | 24.60 | 24.42 | -0.33% | 910 |
| Aug 7, 2025 | 24.76 | 24.77 | 24.63 | 24.68 | 24.50 | -0.09% | 31,130 |
| Aug 6, 2025 | 24.73 | 24.73 | 24.51 | 24.70 | 24.52 | -0.48% | 5,197 |
| Aug 5, 2025 | 24.70 | 24.84 | 24.70 | 24.82 | 24.64 | 0.22% | 18,988 |
| Aug 4, 2025 | 24.75 | 24.78 | 24.71 | 24.77 | 24.58 | 0.19% | 10,200 |
| Aug 1, 2025 | 24.70 | 24.73 | 24.67 | 24.72 | 24.54 | 0.91% | 19,739 |
| Jul 31, 2025 | 24.55 | 24.58 | 24.48 | 24.50 | 24.22 | 0.17% | 8,769 |
| Jul 30, 2025 | 24.49 | 24.49 | 24.39 | 24.46 | 24.18 | -0.53% | 6,646 |
| Jul 29, 2025 | 24.43 | 24.59 | 24.43 | 24.59 | 24.31 | 1.30% | 12,289 |