iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
24.52
-0.17 (-0.69%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.61 | 24.61 | 24.52 | 24.52 | 24.52 | -0.69% | 648 |
| Jan 30, 2026 | 24.70 | 24.74 | 24.67 | 24.69 | 24.61 | -0.23% | 5,462 |
| Jan 29, 2026 | 24.68 | 24.75 | 24.67 | 24.75 | 24.66 | 0.09% | 4,341 |
| Jan 28, 2026 | 24.70 | 24.73 | 24.64 | 24.73 | 24.64 | -0.18% | 8,561 |
| Jan 27, 2026 | 24.80 | 24.82 | 24.77 | 24.77 | 24.69 | -0.50% | 28,243 |
| Jan 26, 2026 | 24.92 | 24.92 | 24.86 | 24.90 | 24.81 | 0.40% | 4,211 |
| Jan 23, 2026 | 24.80 | 24.82 | 24.75 | 24.80 | 24.71 | 0.19% | 3,096 |
| Jan 22, 2026 | 24.66 | 24.75 | 24.66 | 24.75 | 24.66 | 0.36% | 906 |
| Jan 21, 2026 | 24.55 | 24.70 | 24.55 | 24.66 | 24.58 | 0.57% | 2,619 |
| Jan 20, 2026 | 24.50 | 24.56 | 24.50 | 24.52 | 24.44 | -1.11% | 1,845 |
| Jan 16, 2026 | 24.83 | 24.83 | 24.78 | 24.79 | 24.71 | -0.51% | 1,354 |
| Jan 15, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.84 | -0.03% | 342 |
| Jan 14, 2026 | 24.88 | 24.93 | 24.86 | 24.93 | 24.85 | 0.45% | 642 |
| Jan 13, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.73 | 0.15% | 2,057 |
| Jan 12, 2026 | 24.83 | 24.83 | 24.78 | 24.78 | 24.70 | -0.23% | 367 |
| Jan 9, 2026 | 24.83 | 24.84 | 24.83 | 24.84 | 24.75 | 0.49% | 213 |
| Jan 8, 2026 | 24.75 | 24.75 | 24.72 | 24.72 | 24.64 | -0.43% | 2,015 |
| Jan 7, 2026 | 24.85 | 24.85 | 24.82 | 24.82 | 24.74 | 0.47% | 607 |
| Jan 6, 2026 | 24.68 | 24.72 | 24.68 | 24.71 | 24.63 | -0.13% | 1,551 |
| Jan 5, 2026 | 24.68 | 24.75 | 24.68 | 24.74 | 24.66 | 0.41% | 2,058 |
| Jan 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | -0.08% | 5 |
| Dec 31, 2025 | 24.80 | 24.80 | 24.66 | 24.66 | 24.58 | -0.61% | 2,310 |
| Dec 30, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.73 | -0.11% | 1,781 |
| Dec 29, 2025 | 24.82 | 24.84 | 24.82 | 24.84 | 24.75 | 0.33% | 106 |
| Dec 26, 2025 | 24.73 | 24.76 | 24.73 | 24.76 | 24.67 | -0.18% | 794 |
| Dec 24, 2025 | 24.74 | 24.80 | 24.74 | 24.80 | 24.72 | 0.49% | 1,050 |
| Dec 23, 2025 | 24.70 | 24.70 | 24.68 | 24.68 | 24.60 | 0.09% | 4,698 |
| Dec 22, 2025 | 24.68 | 24.68 | 24.66 | 24.66 | 24.57 | -0.06% | 2,689 |
| Dec 19, 2025 | 24.87 | 24.87 | 24.67 | 24.67 | 24.59 | -0.82% | 9,709 |
| Dec 18, 2025 | 24.87 | 24.89 | 24.85 | 24.88 | 24.69 | 0.43% | 14,627 |
| Dec 17, 2025 | 24.72 | 24.82 | 24.72 | 24.77 | 24.59 | -0.07% | 403 |
| Dec 16, 2025 | 24.62 | 24.79 | 24.62 | 24.79 | 24.61 | 0.47% | 2,222 |
| Dec 15, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.49 | 0.14% | 81 |
| Dec 12, 2025 | 24.64 | 24.64 | 24.62 | 24.64 | 24.46 | -0.77% | 826 |
| Dec 11, 2025 | 24.90 | 24.91 | 24.83 | 24.83 | 24.65 | -0.09% | 1,518 |
| Dec 10, 2025 | 24.76 | 24.85 | 24.76 | 24.85 | 24.67 | 0.39% | 1,116 |
| Dec 9, 2025 | 24.86 | 24.86 | 24.75 | 24.75 | 24.57 | -0.01% | 1,254 |
| Dec 8, 2025 | 24.74 | 24.76 | 24.73 | 24.76 | 24.58 | -0.26% | 1,123 |
| Dec 5, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.64 | -0.44% | 69 |
| Dec 4, 2025 | 24.97 | 24.97 | 24.93 | 24.93 | 24.75 | -0.42% | 6,804 |
| Dec 3, 2025 | 25.06 | 25.06 | 24.98 | 25.03 | 24.85 | 0.29% | 2,358 |
| Dec 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.78 | 0.02% | 716 |
| Dec 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.77 | -1.41% | 157 |
| Nov 28, 2025 | 25.34 | 25.34 | 25.31 | 25.31 | 25.03 | -0.40% | 226 |
| Nov 26, 2025 | 25.27 | 25.41 | 25.27 | 25.41 | 25.13 | 0.33% | 298 |
| Nov 25, 2025 | 25.35 | 25.40 | 25.33 | 25.33 | 25.05 | 0.28% | 2,713 |
| Nov 24, 2025 | 25.25 | 25.26 | 25.23 | 25.26 | 24.98 | 0.45% | 425 |
| Nov 21, 2025 | 25.17 | 25.17 | 25.11 | 25.15 | 24.87 | 0.24% | 3,776 |
| Nov 20, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.81 | 0.37% | 1,383 |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | -0.13% | 129 |