iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
22.70
+0.01 (0.03%)
At close: Sep 25, 2026, 4:00 PM EDT
22.69
-0.01 (-0.03%)
After-hours: Sep 25, 2026, 4:17 PM EDT
IBGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.67 | 22.70 | 22.59 | 22.70 | 22.70 | 0.03% | 9,536 |
| Sep 24, 2026 | 22.95 | 22.95 | 22.68 | 22.69 | 22.69 | -1.02% | 43,930 |
| Sep 23, 2026 | 23.13 | 23.13 | 22.88 | 22.92 | 22.92 | -1.54% | 15,373 |
| Sep 22, 2026 | 23.29 | 23.31 | 23.23 | 23.28 | 23.28 | 0.02% | 17,703 |
| Sep 21, 2026 | 23.26 | 23.28 | 23.24 | 23.28 | 23.28 | 0.64% | 12,626 |
| Sep 18, 2026 | 23.14 | 23.14 | 23.12 | 23.13 | 23.13 | -0.70% | 32,734 |
| Sep 17, 2026 | 23.26 | 23.29 | 23.26 | 23.29 | 23.29 | 0.94% | 7,747 |
| Sep 16, 2026 | 23.13 | 23.16 | 23.07 | 23.07 | 23.07 | 0.16% | 2,548 |
| Sep 15, 2026 | 23.03 | 23.05 | 23.02 | 23.04 | 23.04 | -0.23% | 5,112 |
| Sep 14, 2026 | 23.06 | 23.15 | 23.02 | 23.09 | 23.09 | 0.04% | 161,199 |
| Sep 11, 2026 | 23.19 | 23.24 | 23.08 | 23.08 | 23.08 | -0.03% | 13,902 |
| Sep 10, 2026 | 23.18 | 23.22 | 23.07 | 23.09 | 23.09 | -1.19% | 1,311,110 |
| Sep 9, 2026 | 23.47 | 23.47 | 23.28 | 23.37 | 23.37 | -0.35% | 23,929 |
| Sep 8, 2026 | 23.49 | 23.49 | 23.41 | 23.45 | 23.45 | -0.12% | 29,049 |
| Sep 4, 2026 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | 0.10% | 3,324 |
| Sep 3, 2026 | 23.51 | 23.51 | 23.45 | 23.45 | 23.45 | 0.19% | 4,693 |
| Sep 2, 2026 | 23.40 | 23.41 | 23.38 | 23.41 | 23.40 | 0.10% | 6,170 |
| Sep 1, 2026 | 23.41 | 23.50 | 23.38 | 23.38 | 23.38 | -0.28% | 10,373 |
| Aug 31, 2026 | 23.58 | 23.58 | 23.50 | 23.54 | 23.45 | -0.41% | 26,005 |
| Aug 28, 2026 | 23.77 | 23.77 | 23.62 | 23.64 | 23.54 | -0.33% | 30,437 |
| Aug 27, 2026 | 23.74 | 23.76 | 23.71 | 23.72 | 23.62 | -0.12% | 15,655 |
| Aug 26, 2026 | 23.73 | 23.75 | 23.72 | 23.75 | 23.65 | -0.23% | 9,183 |
| Aug 25, 2026 | 23.72 | 23.80 | 23.72 | 23.80 | 23.71 | 0.85% | 23,195 |
| Aug 24, 2026 | 23.58 | 23.67 | 23.58 | 23.60 | 23.51 | 0.54% | 19,148 |
| Aug 21, 2026 | 23.51 | 23.51 | 23.46 | 23.48 | 23.38 | -0.38% | 6,508 |
| Aug 20, 2026 | 23.55 | 23.64 | 23.52 | 23.57 | 23.47 | -0.59% | 11,736 |
| Aug 19, 2026 | 23.68 | 23.72 | 23.61 | 23.71 | 23.61 | 1.29% | 89,421 |
| Aug 18, 2026 | 23.38 | 23.42 | 23.37 | 23.40 | 23.31 | 0.32% | 15,440 |
| Aug 17, 2026 | 23.43 | 23.43 | 23.33 | 23.33 | 23.24 | -0.58% | 5,230 |
| Aug 14, 2026 | 23.53 | 23.54 | 23.44 | 23.47 | 23.37 | -0.57% | 9,181 |
| Aug 13, 2026 | 23.68 | 23.69 | 23.58 | 23.60 | 23.50 | 0.54% | 15,080 |
| Aug 12, 2026 | 23.50 | 23.52 | 23.47 | 23.47 | 23.38 | 0.05% | 17,451 |
| Aug 11, 2026 | 23.51 | 23.51 | 23.45 | 23.46 | 23.37 | 0.12% | 9,164 |
| Aug 10, 2026 | 23.52 | 23.52 | 23.43 | 23.44 | 23.34 | -0.62% | 24,936 |
| Aug 7, 2026 | 23.63 | 23.63 | 23.55 | 23.58 | 23.49 | 0.22% | 3,654 |
| Aug 6, 2026 | 23.53 | 23.53 | 23.52 | 23.53 | 23.43 | -0.51% | 4,403 |
| Aug 5, 2026 | 23.67 | 23.69 | 23.63 | 23.65 | 23.55 | 0.07% | 13,313 |
| Aug 4, 2026 | 23.58 | 23.63 | 23.58 | 23.63 | 23.54 | 0.76% | 10,585 |
| Aug 3, 2026 | 23.45 | 23.48 | 23.44 | 23.46 | 23.36 | 0.47% | 50,424 |
| Jul 31, 2026 | 23.41 | 23.46 | 23.38 | 23.44 | 23.25 | -0.67% | 26,884 |
| Jul 30, 2026 | 23.61 | 23.63 | 23.58 | 23.60 | 23.41 | -0.01% | 8,719 |
| Jul 29, 2026 | 23.87 | 23.87 | 23.60 | 23.60 | 23.41 | -1.28% | 6,022 |
| Jul 28, 2026 | 23.85 | 23.91 | 23.85 | 23.91 | 23.71 | 0.52% | 27,281 |
| Jul 27, 2026 | 23.77 | 23.81 | 23.77 | 23.78 | 23.59 | 0.49% | 11,028 |
| Jul 24, 2026 | 23.67 | 23.74 | 23.67 | 23.67 | 23.48 | 0.21% | 8,874 |
| Jul 23, 2026 | 23.59 | 23.63 | 23.58 | 23.62 | 23.43 | -0.38% | 10,493 |
| Jul 22, 2026 | 23.74 | 23.76 | 23.69 | 23.71 | 23.52 | -0.32% | 9,305 |
| Jul 21, 2026 | 23.80 | 23.80 | 23.77 | 23.79 | 23.59 | -0.35% | 2,275 |
| Jul 20, 2026 | 23.97 | 23.97 | 23.84 | 23.87 | 23.67 | -0.56% | 21,780 |
| Jul 17, 2026 | 24.01 | 24.07 | 24.00 | 24.00 | 23.81 | 0.26% | 12,833 |