iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.46
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.42 | 24.46 | 24.39 | 24.45 | 24.45 | -0.11% | 10,283 |
| Apr 27, 2026 | 24.53 | 24.53 | 24.47 | 24.48 | 24.48 | -0.34% | 2,445 |
| Apr 24, 2026 | 24.44 | 24.56 | 24.44 | 24.56 | 24.56 | 0.18% | 10,666 |
| Apr 23, 2026 | 24.58 | 24.61 | 24.42 | 24.52 | 24.52 | -0.18% | 6,009 |
| Apr 22, 2026 | 24.63 | 24.66 | 24.56 | 24.56 | 24.56 | 0.15% | 7,465 |
| Apr 21, 2026 | 24.63 | 24.64 | 24.52 | 24.52 | 24.52 | -0.58% | 10,198 |
| Apr 20, 2026 | 24.63 | 24.68 | 24.63 | 24.66 | 24.66 | -0.01% | 4,889 |
| Apr 17, 2026 | 24.68 | 24.68 | 24.65 | 24.67 | 24.67 | 0.78% | 5,714 |
| Apr 16, 2026 | 24.60 | 24.62 | 24.47 | 24.47 | 24.47 | -0.45% | 1,399 |
| Apr 15, 2026 | 24.62 | 24.62 | 24.58 | 24.58 | 24.58 | -0.39% | 5,465 |
| Apr 14, 2026 | 24.59 | 24.68 | 24.59 | 24.68 | 24.68 | 0.49% | 808 |
| Apr 13, 2026 | 24.50 | 24.56 | 24.44 | 24.56 | 24.56 | 0.36% | 2,982 |
| Apr 10, 2026 | 24.52 | 24.53 | 24.47 | 24.47 | 24.47 | -0.26% | 7,823 |
| Apr 9, 2026 | 24.48 | 24.63 | 24.48 | 24.54 | 24.53 | -0.13% | 1,859 |
| Apr 8, 2026 | 24.65 | 24.65 | 24.53 | 24.57 | 24.57 | 0.38% | 19,067 |
| Apr 7, 2026 | 24.41 | 24.48 | 24.35 | 24.47 | 24.47 | -0.01% | 8,539 |
| Apr 6, 2026 | 24.45 | 24.50 | 24.45 | 24.48 | 24.47 | -0.12% | 1,054 |
| Apr 2, 2026 | 24.54 | 24.54 | 24.49 | 24.50 | 24.50 | 0.47% | 3,241 |
| Apr 1, 2026 | 24.43 | 24.49 | 24.39 | 24.39 | 24.39 | -0.65% | 17,101 |
| Mar 31, 2026 | 24.54 | 24.58 | 24.49 | 24.55 | 24.45 | 0.21% | 16,773 |
| Mar 30, 2026 | 24.45 | 24.52 | 24.45 | 24.50 | 24.40 | 1.18% | 7,669 |
| Mar 27, 2026 | 24.14 | 24.28 | 24.14 | 24.21 | 24.12 | -0.32% | 18,025 |
| Mar 26, 2026 | 24.42 | 24.42 | 24.28 | 24.29 | 24.19 | -0.85% | 7,023 |
| Mar 25, 2026 | 24.46 | 24.51 | 24.46 | 24.50 | 24.40 | 0.86% | 5,528 |
| Mar 24, 2026 | 24.19 | 24.33 | 24.18 | 24.29 | 24.19 | -0.40% | 16,314 |
| Mar 23, 2026 | 24.36 | 24.45 | 24.29 | 24.39 | 24.29 | 0.71% | 6,725 |
| Mar 20, 2026 | 24.50 | 24.50 | 24.21 | 24.22 | 24.12 | -1.94% | 12,013 |
| Mar 19, 2026 | 24.57 | 24.72 | 24.57 | 24.70 | 24.60 | 0.41% | 21,024 |
| Mar 18, 2026 | 24.70 | 24.70 | 24.59 | 24.59 | 24.50 | -0.61% | 2,378 |
| Mar 17, 2026 | 24.73 | 24.75 | 24.72 | 24.74 | 24.65 | 0.35% | 9,495 |
| Mar 16, 2026 | 24.67 | 24.68 | 24.63 | 24.66 | 24.56 | 0.71% | 5,637 |
| Mar 13, 2026 | 24.48 | 24.50 | 24.48 | 24.48 | 24.39 | -0.44% | 10,379 |
| Mar 12, 2026 | 24.61 | 24.66 | 24.56 | 24.59 | 24.49 | -0.32% | 2,196 |
| Mar 11, 2026 | 24.78 | 24.79 | 24.66 | 24.67 | 24.57 | -1.03% | 5,559 |
| Mar 10, 2026 | 25.03 | 25.07 | 24.93 | 24.93 | 24.83 | -0.75% | 4,163 |
| Mar 9, 2026 | 24.86 | 25.11 | 24.86 | 25.11 | 25.01 | 0.61% | 15,595 |
| Mar 6, 2026 | 24.87 | 25.05 | 24.87 | 24.96 | 24.86 | -0.32% | 2,974 |
| Mar 5, 2026 | 25.02 | 25.05 | 25.01 | 25.04 | 24.94 | -0.43% | 11,003 |
| Mar 4, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 25.05 | -0.25% | 4,950 |
| Mar 3, 2026 | 25.13 | 25.24 | 25.13 | 25.21 | 25.11 | -0.20% | 3,217 |
| Mar 2, 2026 | 25.27 | 25.27 | 25.22 | 25.26 | 25.16 | -1.20% | 12,783 |
| Feb 27, 2026 | 25.55 | 25.58 | 25.51 | 25.57 | 25.38 | 0.46% | 4,369 |
| Feb 26, 2026 | 25.43 | 25.46 | 25.40 | 25.45 | 25.26 | 0.43% | 5,155 |
| Feb 25, 2026 | 25.32 | 25.40 | 25.32 | 25.34 | 25.15 | -0.08% | 15,461 |
| Feb 24, 2026 | 25.34 | 25.39 | 25.34 | 25.36 | 25.17 | 0.11% | 8,444 |
| Feb 23, 2026 | 25.29 | 25.37 | 25.29 | 25.33 | 25.15 | 0.38% | 7,136 |
| Feb 20, 2026 | 25.29 | 25.29 | 25.19 | 25.24 | 25.05 | -0.19% | 14,573 |
| Feb 19, 2026 | 25.23 | 25.30 | 25.23 | 25.29 | 25.10 | 0.14% | 13,376 |
| Feb 18, 2026 | 25.31 | 25.31 | 25.25 | 25.25 | 25.07 | -0.37% | 7,207 |
| Feb 17, 2026 | 25.35 | 25.36 | 25.32 | 25.34 | 25.16 | 0.18% | 2,712 |