iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
23.47
0.00 (0.00%)
Aug 17, 2026, 10:14 AM EDT - Market open
IBGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | - | - | 16 |
| Aug 14, 2026 | 23.53 | 23.54 | 23.44 | 23.47 | 23.47 | -0.57% | 9,181 |
| Aug 13, 2026 | 23.68 | 23.69 | 23.58 | 23.60 | 23.60 | 0.54% | 15,080 |
| Aug 12, 2026 | 23.50 | 23.52 | 23.47 | 23.47 | 23.47 | 0.05% | 17,451 |
| Aug 11, 2026 | 23.51 | 23.51 | 23.45 | 23.46 | 23.46 | 0.12% | 9,164 |
| Aug 10, 2026 | 23.52 | 23.52 | 23.43 | 23.44 | 23.44 | -0.62% | 24,936 |
| Aug 7, 2026 | 23.63 | 23.63 | 23.55 | 23.58 | 23.58 | 0.22% | 3,654 |
| Aug 6, 2026 | 23.53 | 23.53 | 23.52 | 23.53 | 23.53 | -0.51% | 4,403 |
| Aug 5, 2026 | 23.67 | 23.69 | 23.63 | 23.65 | 23.65 | 0.07% | 13,313 |
| Aug 4, 2026 | 23.58 | 23.63 | 23.58 | 23.63 | 23.63 | 0.76% | 10,585 |
| Aug 3, 2026 | 23.45 | 23.48 | 23.44 | 23.46 | 23.46 | 0.47% | 50,424 |
| Jul 31, 2026 | 23.41 | 23.46 | 23.38 | 23.44 | 23.34 | -0.67% | 26,884 |
| Jul 30, 2026 | 23.61 | 23.63 | 23.58 | 23.60 | 23.50 | -0.01% | 8,719 |
| Jul 29, 2026 | 23.87 | 23.87 | 23.60 | 23.60 | 23.51 | -1.28% | 6,022 |
| Jul 28, 2026 | 23.85 | 23.91 | 23.85 | 23.91 | 23.81 | 0.52% | 27,281 |
| Jul 27, 2026 | 23.77 | 23.81 | 23.77 | 23.78 | 23.69 | 0.49% | 11,028 |
| Jul 24, 2026 | 23.67 | 23.74 | 23.67 | 23.67 | 23.57 | 0.21% | 8,874 |
| Jul 23, 2026 | 23.59 | 23.63 | 23.58 | 23.62 | 23.52 | -0.38% | 10,493 |
| Jul 22, 2026 | 23.74 | 23.76 | 23.69 | 23.71 | 23.61 | -0.32% | 9,305 |
| Jul 21, 2026 | 23.80 | 23.80 | 23.77 | 23.79 | 23.69 | -0.35% | 2,275 |
| Jul 20, 2026 | 23.97 | 23.97 | 23.84 | 23.87 | 23.77 | -0.56% | 21,780 |
| Jul 17, 2026 | 24.01 | 24.07 | 24.00 | 24.00 | 23.90 | 0.26% | 12,833 |
| Jul 16, 2026 | 23.87 | 23.95 | 23.87 | 23.94 | 23.84 | -0.07% | 4,388 |
| Jul 15, 2026 | 23.94 | 23.98 | 23.94 | 23.96 | 23.86 | 0.29% | 6,218 |
| Jul 14, 2026 | 23.89 | 23.96 | 23.88 | 23.89 | 23.79 | 0.17% | 15,763 |
| Jul 13, 2026 | 23.89 | 23.90 | 23.85 | 23.85 | 23.75 | -0.46% | 6,853 |
| Jul 10, 2026 | 23.98 | 24.01 | 23.95 | 23.96 | 23.86 | -0.07% | 6,408 |
| Jul 9, 2026 | 23.95 | 24.01 | 23.95 | 23.97 | 23.88 | 0.19% | 7,336 |
| Jul 8, 2026 | 23.86 | 23.96 | 23.86 | 23.93 | 23.83 | -0.32% | 12,741 |
| Jul 7, 2026 | 24.13 | 24.13 | 24.01 | 24.01 | 23.91 | -0.87% | 6,970 |
| Jul 6, 2026 | 24.21 | 24.22 | 24.18 | 24.22 | 24.12 | -0.05% | 18,728 |
| Jul 2, 2026 | 24.23 | 24.27 | 24.21 | 24.23 | 24.13 | 0.01% | 8,434 |
| Jul 1, 2026 | 24.19 | 24.27 | 24.19 | 24.23 | 24.13 | -0.49% | 19,274 |
| Jun 30, 2026 | 24.59 | 24.59 | 24.43 | 24.44 | 24.25 | -1.01% | 19,249 |
| Jun 29, 2026 | 24.66 | 24.69 | 24.64 | 24.69 | 24.49 | 0.19% | 12,492 |
| Jun 26, 2026 | 24.60 | 24.66 | 24.60 | 24.64 | 24.45 | 0.06% | 24,947 |
| Jun 25, 2026 | 24.69 | 24.73 | 24.62 | 24.63 | 24.43 | 0.04% | 8,606 |
| Jun 24, 2026 | 24.62 | 24.64 | 24.60 | 24.62 | 24.42 | 1.07% | 16,962 |
| Jun 23, 2026 | 24.36 | 24.40 | 24.33 | 24.36 | 24.16 | 0.16% | 12,841 |
| Jun 22, 2026 | 24.33 | 24.36 | 24.29 | 24.32 | 24.12 | -0.61% | 9,657 |
| Jun 18, 2026 | 24.53 | 24.56 | 24.46 | 24.46 | 24.27 | 0.47% | 7,098 |
| Jun 17, 2026 | 24.41 | 24.43 | 24.35 | 24.35 | 24.16 | -0.19% | 9,909 |
| Jun 16, 2026 | 24.31 | 24.43 | 24.31 | 24.40 | 24.20 | 0.49% | 24,855 |
| Jun 15, 2026 | 24.34 | 24.37 | 24.28 | 24.28 | 24.08 | 0.10% | 25,340 |
| Jun 12, 2026 | 24.21 | 24.26 | 24.19 | 24.25 | 24.06 | -0.29% | 4,858 |
| Jun 11, 2026 | 24.12 | 24.34 | 24.10 | 24.32 | 24.13 | 1.14% | 17,389 |
| Jun 10, 2026 | 24.13 | 24.14 | 24.02 | 24.05 | 23.86 | -0.25% | 43,659 |
| Jun 9, 2026 | 24.08 | 24.11 | 24.03 | 24.11 | 23.92 | 0.50% | 43,282 |
| Jun 8, 2026 | 24.13 | 24.15 | 23.99 | 23.99 | 23.80 | -0.30% | 21,235 |
| Jun 5, 2026 | 24.11 | 24.13 | 24.06 | 24.06 | 23.87 | -0.61% | 8,720 |