iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
25.34
-0.07 (-0.28%)
Nov 28, 2025, 4:00 PM EST - Market closed
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.34 | 25.34 | 25.31 | 25.31 | 25.31 | -0.40% | 226 |
| Nov 26, 2025 | 25.27 | 25.41 | 25.27 | 25.41 | 25.41 | 0.33% | 298 |
| Nov 25, 2025 | 25.35 | 25.40 | 25.33 | 25.33 | 25.33 | 0.28% | 2,713 |
| Nov 24, 2025 | 25.25 | 25.26 | 25.23 | 25.26 | 25.26 | 0.45% | 425 |
| Nov 21, 2025 | 25.17 | 25.17 | 25.11 | 25.15 | 25.15 | 0.24% | 3,776 |
| Nov 20, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.37% | 1,383 |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.13% | 129 |
| Nov 18, 2025 | 25.12 | 25.13 | 24.99 | 25.03 | 25.03 | - | 2,794 |
| Nov 17, 2025 | 24.99 | 25.03 | 24.99 | 25.03 | 25.03 | 0.20% | 1,123 |
| Nov 14, 2025 | 25.18 | 25.18 | 24.98 | 24.98 | 24.98 | -0.50% | 2,989 |
| Nov 13, 2025 | 25.15 | 25.19 | 25.11 | 25.11 | 25.11 | -0.62% | 3,021 |
| Nov 12, 2025 | 25.21 | 25.30 | 25.21 | 25.26 | 25.26 | 0.21% | 972 |
| Nov 11, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.41% | 39 |
| Nov 10, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.10 | -0.08% | 2,138 |
| Nov 7, 2025 | 25.11 | 25.20 | 25.11 | 25.13 | 25.13 | -0.14% | 1,422 |
| Nov 6, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 25.16 | 0.80% | 440 |
| Nov 5, 2025 | 25.10 | 25.10 | 24.95 | 24.96 | 24.96 | -0.96% | 5,485 |
| Nov 4, 2025 | 25.16 | 25.23 | 25.16 | 25.20 | 25.20 | 0.19% | 2,245 |
| Nov 3, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | -0.56% | 3,981 |
| Oct 31, 2025 | 25.32 | 25.34 | 25.30 | 25.30 | 25.20 | -0.16% | 407 |
| Oct 30, 2025 | 25.32 | 25.38 | 25.32 | 25.34 | 25.24 | -0.45% | 1,856 |
| Oct 29, 2025 | 25.63 | 25.63 | 25.45 | 25.45 | 25.36 | -0.90% | 5,338 |
| Oct 28, 2025 | 25.65 | 25.69 | 25.64 | 25.68 | 25.59 | 0.25% | 2,291 |
| Oct 27, 2025 | 25.48 | 25.62 | 25.48 | 25.62 | 25.53 | 0.22% | 1,215 |
| Oct 24, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.47 | 0.05% | 1,162 |
| Oct 23, 2025 | 25.61 | 25.61 | 25.54 | 25.55 | 25.46 | -0.54% | 4,330 |
| Oct 22, 2025 | 25.67 | 25.69 | 25.64 | 25.69 | 25.59 | 0.09% | 304 |
| Oct 21, 2025 | 25.67 | 25.68 | 25.66 | 25.66 | 25.57 | 0.40% | 832 |
| Oct 20, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.47 | 0.35% | 214 |
| Oct 17, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.38 | -0.25% | 303 |
| Oct 16, 2025 | 25.31 | 25.53 | 25.24 | 25.53 | 25.44 | 0.72% | 4,129 |
| Oct 15, 2025 | 25.49 | 25.49 | 25.35 | 25.35 | 25.26 | -0.29% | 947 |
| Oct 14, 2025 | 25.36 | 25.43 | 25.32 | 25.43 | 25.33 | 0.32% | 477 |
| Oct 13, 2025 | 25.24 | 25.35 | 25.24 | 25.35 | 25.25 | - | 6,785 |
| Oct 10, 2025 | 25.20 | 25.35 | 25.19 | 25.35 | 25.26 | 1.24% | 3,121 |
| Oct 9, 2025 | 25.04 | 25.05 | 24.99 | 25.04 | 24.95 | -0.08% | 1,561 |
| Oct 8, 2025 | 25.07 | 25.11 | 25.06 | 25.06 | 24.97 | 0.10% | 492 |
| Oct 7, 2025 | 24.95 | 25.07 | 24.95 | 25.03 | 24.94 | 0.48% | 7,043 |
| Oct 6, 2025 | 24.97 | 24.97 | 24.91 | 24.91 | 24.82 | -0.59% | 374 |
| Oct 3, 2025 | 25.13 | 25.13 | 25.06 | 25.06 | 24.97 | -0.23% | 1,002 |
| Oct 2, 2025 | 25.10 | 25.14 | 25.10 | 25.12 | 25.03 | 0.27% | 391 |
| Oct 1, 2025 | 25.05 | 25.09 | 25.05 | 25.05 | 24.96 | -0.09% | 3,618 |
| Sep 30, 2025 | 25.17 | 25.17 | 25.07 | 25.07 | 24.88 | -0.11% | 14,535 |
| Sep 29, 2025 | 25.13 | 25.13 | 25.10 | 25.10 | 24.91 | 0.63% | 757 |
| Sep 26, 2025 | 25.05 | 25.05 | 24.94 | 24.94 | 24.76 | -0.13% | 294 |
| Sep 25, 2025 | 24.92 | 24.98 | 24.90 | 24.98 | 24.79 | -0.04% | 460 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.80 | -0.32% | 186 |
| Sep 23, 2025 | 24.92 | 25.07 | 24.92 | 25.07 | 24.88 | 0.55% | 1,443 |
| Sep 22, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.74 | -0.29% | 1,135 |
| Sep 19, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.81 | -0.17% | 137 |