iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
25.06
+0.15 (0.60%)
Oct 7, 2025, 12:15 PM EDT - Market open
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.97 | 24.97 | 24.91 | 24.91 | 24.91 | -0.59% | 374 |
| Oct 3, 2025 | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | -0.23% | 1,002 |
| Oct 2, 2025 | 25.10 | 25.14 | 25.10 | 25.12 | 25.12 | 0.27% | 391 |
| Oct 1, 2025 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | -0.09% | 3,618 |
| Sep 30, 2025 | 25.17 | 25.17 | 25.07 | 25.07 | 24.97 | -0.11% | 14,535 |
| Sep 29, 2025 | 25.13 | 25.13 | 25.10 | 25.10 | 25.00 | 0.63% | 757 |
| Sep 26, 2025 | 25.05 | 25.05 | 24.94 | 24.94 | 24.84 | -0.13% | 294 |
| Sep 25, 2025 | 24.92 | 24.98 | 24.90 | 24.98 | 24.88 | -0.04% | 460 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.89 | -0.32% | 186 |
| Sep 23, 2025 | 24.92 | 25.07 | 24.92 | 25.07 | 24.97 | 0.55% | 1,443 |
| Sep 22, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.83 | -0.29% | 1,135 |
| Sep 19, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.90 | -0.17% | 137 |
| Sep 18, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 24.95 | -0.74% | 149 |
| Sep 17, 2025 | 25.37 | 25.37 | 25.23 | 25.23 | 25.13 | -0.28% | 254 |
| Sep 16, 2025 | 25.27 | 25.32 | 25.25 | 25.30 | 25.20 | 0.18% | 7,357 |
| Sep 15, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 0.20% | 356 |
| Sep 12, 2025 | 25.11 | 25.21 | 25.11 | 25.21 | 25.11 | -0.35% | 1,102 |
| Sep 11, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.20 | 0.44% | 274 |
| Sep 10, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | 0.49% | 106 |
| Sep 9, 2025 | 25.07 | 25.08 | 25.05 | 25.06 | 24.96 | -0.44% | 5,712 |
| Sep 8, 2025 | 25.10 | 25.19 | 25.04 | 25.18 | 25.08 | 1.01% | 10,559 |
| Sep 5, 2025 | 24.89 | 24.95 | 24.87 | 24.92 | 24.83 | 1.33% | 54,151 |
| Sep 4, 2025 | 24.53 | 24.60 | 24.49 | 24.60 | 24.50 | 0.56% | 1,357 |
| Sep 3, 2025 | 24.48 | 24.51 | 24.46 | 24.46 | 24.36 | 0.95% | 15,162 |
| Sep 2, 2025 | 24.26 | 24.26 | 24.22 | 24.23 | 24.13 | -1.03% | 766 |
| Aug 29, 2025 | 24.51 | 24.51 | 24.48 | 24.48 | 24.29 | -0.47% | 247 |
| Aug 28, 2025 | 24.53 | 24.61 | 24.53 | 24.60 | 24.41 | 0.56% | 2,807 |
| Aug 27, 2025 | 24.35 | 24.48 | 24.34 | 24.46 | 24.27 | -0.06% | 4,017 |
| Aug 26, 2025 | 24.43 | 24.47 | 24.38 | 24.47 | 24.28 | -0.02% | 5,782 |
| Aug 25, 2025 | 24.43 | 24.49 | 24.43 | 24.48 | 24.29 | -0.20% | 3,983 |
| Aug 22, 2025 | 24.44 | 24.53 | 24.44 | 24.53 | 24.34 | 0.69% | 1,779 |
| Aug 21, 2025 | 24.35 | 24.36 | 24.29 | 24.36 | 24.17 | -0.44% | 8,286 |
| Aug 20, 2025 | 24.46 | 24.47 | 24.46 | 24.47 | 24.28 | 0.18% | 210 |
| Aug 19, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.23 | 0.49% | 11 |
| Aug 18, 2025 | 24.45 | 24.45 | 24.31 | 24.31 | 24.12 | -0.18% | 4,201 |
| Aug 15, 2025 | 24.43 | 24.43 | 24.34 | 24.35 | 24.16 | -0.59% | 1,565 |
| Aug 14, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.30 | -0.69% | 420 |
| Aug 13, 2025 | 24.69 | 24.69 | 24.66 | 24.66 | 24.47 | 0.74% | 3,529 |
| Aug 12, 2025 | 24.45 | 24.48 | 24.43 | 24.48 | 24.29 | -0.40% | 1,247 |
| Aug 11, 2025 | 24.58 | 24.62 | 24.58 | 24.58 | 24.39 | 0.10% | 769 |
| Aug 8, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | 24.36 | -0.38% | 270 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.65 | 24.65 | 24.46 | -0.07% | 500 |
| Aug 6, 2025 | 24.70 | 24.70 | 24.50 | 24.67 | 24.47 | -0.49% | 1,185 |
| Aug 5, 2025 | 24.66 | 24.81 | 24.66 | 24.79 | 24.59 | 0.23% | 1,231 |
| Aug 4, 2025 | 24.72 | 24.74 | 24.69 | 24.73 | 24.54 | 0.18% | 2,836 |
| Aug 1, 2025 | 24.61 | 24.70 | 24.61 | 24.69 | 24.49 | 0.96% | 2,511 |
| Jul 31, 2025 | 24.54 | 24.54 | 24.45 | 24.45 | 24.17 | 0.16% | 5,074 |
| Jul 30, 2025 | 24.42 | 24.45 | 24.41 | 24.41 | 24.13 | -0.54% | 778 |
| Jul 29, 2025 | 24.47 | 24.56 | 24.47 | 24.55 | 24.26 | 1.37% | 4,220 |
| Jul 28, 2025 | 24.27 | 24.28 | 24.22 | 24.22 | 23.93 | -0.48% | 388 |