iShares iBonds Dec 2045 Term Treasury ETF (IBGB)

NASDAQ: IBGB · Real-Time Price · USD

23.71

0.00 (0.02%)

At close: May 18, 2026, 4:00 PM EDT

23.70

-0.01 (-0.02%)

After-hours: May 18, 2026, 4:15 PM EDT

IBGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	23.75	23.75	23.70	23.71	23.71	0.02%	3,181
May 15, 2026	23.75	23.76	23.70	23.70	23.70	-1.40%	2,050
May 14, 2026	24.05	24.05	24.03	24.04	24.04	0.07%	1,015
May 13, 2026	24.00	24.02	23.98	24.02	24.02	-0.17%	984
May 12, 2026	24.07	24.08	24.04	24.06	24.06	-0.59%	5,525
May 11, 2026	24.25	24.25	24.19	24.20	24.20	-0.50%	12,566
May 8, 2026	24.37	24.38	24.32	24.33	24.32	0.40%	20,905
May 7, 2026	24.30	24.30	24.22	24.23	24.23	-0.56%	18,169
May 6, 2026	24.31	24.37	24.31	24.36	24.36	0.89%	15,110
May 5, 2026	24.13	24.15	24.13	24.15	24.15	0.39%	4,342
May 4, 2026	24.06	24.06	24.06	24.06	24.06	-0.58%	69
May 1, 2026	24.23	24.23	24.20	24.20	24.20	0.04%	399
Apr 30, 2026	24.25	24.25	24.19	24.19	24.09	-0.15%	653
Apr 29, 2026	24.25	24.28	24.22	24.22	24.13	-0.73%	5,712
Apr 28, 2026	24.38	24.40	24.38	24.40	24.30	-0.05%	139
Apr 27, 2026	24.42	24.42	24.41	24.41	24.32	-0.36%	455
Apr 24, 2026	24.49	24.50	24.49	24.50	24.40	0.20%	333
Apr 23, 2026	24.45	24.45	24.45	24.45	24.36	-0.20%	37
Apr 22, 2026	24.50	24.50	24.50	24.50	24.40	0.15%	5
Apr 21, 2026	24.46	24.46	24.46	24.46	24.37	-0.57%	2
Apr 20, 2026	24.62	24.62	24.60	24.60	24.51	-0.02%	235
Apr 17, 2026	24.61	24.61	24.61	24.61	24.51	0.80%	28
Apr 16, 2026	24.41	24.41	24.41	24.41	24.32	-0.46%	158
Apr 15, 2026	24.53	24.53	24.53	24.53	24.43	-0.42%	41
Apr 14, 2026	24.55	24.63	24.54	24.63	24.53	0.51%	453
Apr 13, 2026	24.46	24.51	24.46	24.51	24.41	0.35%	2,479
Apr 10, 2026	24.43	24.43	24.41	24.42	24.32	-0.25%	738
Apr 9, 2026	24.48	24.48	24.48	24.48	24.38	-0.16%	104
Apr 8, 2026	24.50	24.52	24.50	24.52	24.42	0.41%	285
Apr 7, 2026	24.42	24.42	24.42	24.42	24.33	-0.03%	105
Apr 6, 2026	24.43	24.43	24.43	24.43	24.33	-0.13%	68
Apr 2, 2026	24.39	24.47	24.39	24.46	24.36	0.49%	2,051
Apr 1, 2026	24.34	24.34	24.34	24.34	24.24	-0.65%	2,808
Mar 31, 2026	24.47	24.52	24.47	24.50	24.31	0.24%	432
Mar 30, 2026	24.48	24.48	24.44	24.44	24.25	1.19%	358
Mar 27, 2026	24.22	24.22	24.15	24.15	23.96	-0.31%	298
Mar 26, 2026	24.38	24.38	24.23	24.23	24.04	-0.88%	130
Mar 25, 2026	24.45	24.45	24.44	24.44	24.25	0.88%	697
Mar 24, 2026	24.23	24.23	24.23	24.23	24.04	-0.41%	26
Mar 23, 2026	24.32	24.33	24.32	24.33	24.14	0.71%	4,069
Mar 20, 2026	24.16	24.16	24.16	24.16	23.97	-1.99%	67
Mar 19, 2026	24.65	24.65	24.65	24.65	24.45	0.42%	243
Mar 18, 2026	24.55	24.55	24.55	24.55	24.35	-0.59%	129
Mar 17, 2026	24.69	24.69	24.69	24.69	24.49	0.33%	19
Mar 16, 2026	24.59	24.61	24.59	24.61	24.41	0.67%	2,374
Mar 13, 2026	24.51	24.51	24.45	24.45	24.25	-0.39%	2,504
Mar 12, 2026	24.60	24.60	24.54	24.54	24.35	-0.35%	1,313
Mar 11, 2026	24.78	24.78	24.63	24.63	24.43	-1.06%	722
Mar 10, 2026	25.00	25.04	24.89	24.89	24.69	-0.77%	2,692
Mar 9, 2026	25.08	25.09	25.08	25.09	24.89	0.68%	653