iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
24.67
-0.11 (-0.45%)
Dec 19, 2025, 4:00 PM EST - Market closed
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.87 | 24.87 | 24.67 | 24.67 | 24.67 | -0.82% | 9,709 |
| Dec 18, 2025 | 24.87 | 24.89 | 24.85 | 24.88 | 24.88 | 0.43% | 14,627 |
| Dec 17, 2025 | 24.72 | 24.82 | 24.72 | 24.77 | 24.77 | -0.07% | 403 |
| Dec 16, 2025 | 24.62 | 24.79 | 24.62 | 24.79 | 24.79 | 0.47% | 2,222 |
| Dec 15, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.14% | 81 |
| Dec 12, 2025 | 24.64 | 24.64 | 24.62 | 24.64 | 24.64 | -0.77% | 826 |
| Dec 11, 2025 | 24.90 | 24.91 | 24.83 | 24.83 | 24.83 | -0.09% | 1,518 |
| Dec 10, 2025 | 24.76 | 24.85 | 24.76 | 24.85 | 24.85 | 0.39% | 1,116 |
| Dec 9, 2025 | 24.86 | 24.86 | 24.75 | 24.75 | 24.75 | -0.01% | 1,254 |
| Dec 8, 2025 | 24.74 | 24.76 | 24.73 | 24.76 | 24.76 | -0.26% | 1,123 |
| Dec 5, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.44% | 69 |
| Dec 4, 2025 | 24.97 | 24.97 | 24.93 | 24.93 | 24.93 | -0.42% | 6,804 |
| Dec 3, 2025 | 25.06 | 25.06 | 24.98 | 25.03 | 25.03 | 0.29% | 2,358 |
| Dec 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.02% | 716 |
| Dec 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.41% | 157 |
| Nov 28, 2025 | 25.34 | 25.34 | 25.31 | 25.31 | 25.22 | -0.40% | 226 |
| Nov 26, 2025 | 25.27 | 25.41 | 25.27 | 25.41 | 25.32 | 0.33% | 298 |
| Nov 25, 2025 | 25.35 | 25.40 | 25.33 | 25.33 | 25.24 | 0.28% | 2,713 |
| Nov 24, 2025 | 25.25 | 25.26 | 25.23 | 25.26 | 25.17 | 0.45% | 425 |
| Nov 21, 2025 | 25.17 | 25.17 | 25.11 | 25.15 | 25.06 | 0.24% | 3,776 |
| Nov 20, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.00 | 0.37% | 1,383 |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.13% | 129 |
| Nov 18, 2025 | 25.12 | 25.13 | 24.99 | 25.03 | 24.94 | - | 2,794 |
| Nov 17, 2025 | 24.99 | 25.03 | 24.99 | 25.03 | 24.94 | 0.20% | 1,123 |
| Nov 14, 2025 | 25.18 | 25.18 | 24.98 | 24.98 | 24.89 | -0.50% | 2,989 |
| Nov 13, 2025 | 25.15 | 25.19 | 25.11 | 25.11 | 25.01 | -0.62% | 3,021 |
| Nov 12, 2025 | 25.21 | 25.30 | 25.21 | 25.26 | 25.17 | 0.21% | 972 |
| Nov 11, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | 0.41% | 39 |
| Nov 10, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.01 | -0.08% | 2,138 |
| Nov 7, 2025 | 25.11 | 25.20 | 25.11 | 25.13 | 25.03 | -0.14% | 1,422 |
| Nov 6, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 25.07 | 0.80% | 440 |
| Nov 5, 2025 | 25.10 | 25.10 | 24.95 | 24.96 | 24.87 | -0.96% | 5,485 |
| Nov 4, 2025 | 25.16 | 25.23 | 25.16 | 25.20 | 25.11 | 0.19% | 2,245 |
| Nov 3, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 25.06 | -0.56% | 3,981 |
| Oct 31, 2025 | 25.32 | 25.34 | 25.30 | 25.30 | 25.11 | -0.16% | 407 |
| Oct 30, 2025 | 25.32 | 25.38 | 25.32 | 25.34 | 25.15 | -0.45% | 1,856 |
| Oct 29, 2025 | 25.63 | 25.63 | 25.45 | 25.45 | 25.26 | -0.90% | 5,338 |
| Oct 28, 2025 | 25.65 | 25.69 | 25.64 | 25.68 | 25.49 | 0.25% | 2,291 |
| Oct 27, 2025 | 25.48 | 25.62 | 25.48 | 25.62 | 25.43 | 0.22% | 1,215 |
| Oct 24, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.37 | 0.05% | 1,162 |
| Oct 23, 2025 | 25.61 | 25.61 | 25.54 | 25.55 | 25.36 | -0.54% | 4,330 |
| Oct 22, 2025 | 25.67 | 25.69 | 25.64 | 25.69 | 25.50 | 0.09% | 304 |
| Oct 21, 2025 | 25.67 | 25.68 | 25.66 | 25.66 | 25.48 | 0.40% | 832 |
| Oct 20, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.38 | 0.35% | 214 |
| Oct 17, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.29 | -0.25% | 303 |
| Oct 16, 2025 | 25.31 | 25.53 | 25.24 | 25.53 | 25.35 | 0.72% | 4,129 |
| Oct 15, 2025 | 25.49 | 25.49 | 25.35 | 25.35 | 25.17 | -0.29% | 947 |
| Oct 14, 2025 | 25.36 | 25.43 | 25.32 | 25.43 | 25.24 | 0.32% | 477 |
| Oct 13, 2025 | 25.24 | 25.35 | 25.24 | 25.35 | 25.16 | - | 6,785 |
| Oct 10, 2025 | 25.20 | 25.35 | 25.19 | 25.35 | 25.16 | 1.24% | 3,121 |