iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
23.81
-0.14 (-0.57%)
At close: Jul 20, 2026, 4:00 PM EDT
23.81
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:15 PM EDT
IBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.95 | 23.95 | 23.85 | 23.95 | - | - | 7 |
| Jul 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.28% | 3,163 |
| Jul 16, 2026 | 23.86 | 23.88 | 23.86 | 23.88 | 23.88 | -0.07% | 220 |
| Jul 15, 2026 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | 0.28% | 332 |
| Jul 14, 2026 | 23.86 | 23.87 | 23.83 | 23.83 | 23.83 | 0.19% | 953 |
| Jul 13, 2026 | 23.82 | 23.82 | 23.79 | 23.79 | 23.78 | -0.46% | 123 |
| Jul 10, 2026 | 23.91 | 23.91 | 23.90 | 23.90 | 23.90 | -0.10% | 140 |
| Jul 9, 2026 | 23.90 | 23.92 | 23.89 | 23.92 | 23.92 | 0.23% | 1,003 |
| Jul 8, 2026 | 23.82 | 23.87 | 23.82 | 23.87 | 23.87 | -0.35% | 10,003 |
| Jul 7, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.81% | 129 |
| Jul 6, 2026 | 24.17 | 24.17 | 24.12 | 24.15 | 24.15 | -0.14% | 797 |
| Jul 2, 2026 | 24.17 | 24.18 | 24.16 | 24.18 | 24.18 | 0.04% | 893 |
| Jul 1, 2026 | 24.19 | 24.20 | 24.17 | 24.17 | 24.17 | -0.48% | 298 |
| Jun 30, 2026 | 24.52 | 24.52 | 24.38 | 24.38 | 24.29 | -1.08% | 2,422 |
| Jun 29, 2026 | 24.62 | 24.65 | 24.62 | 24.65 | 24.55 | 0.21% | 266 |
| Jun 26, 2026 | 24.59 | 24.60 | 24.59 | 24.60 | 24.50 | 0.10% | 406 |
| Jun 25, 2026 | 24.62 | 24.62 | 24.57 | 24.57 | 24.48 | -0.02% | 883 |
| Jun 24, 2026 | 24.57 | 24.58 | 24.55 | 24.58 | 24.48 | 1.09% | 7,974 |
| Jun 23, 2026 | 24.30 | 24.31 | 24.30 | 24.31 | 24.22 | 0.16% | 452 |
| Jun 22, 2026 | 24.31 | 24.31 | 24.26 | 24.27 | 24.18 | -0.64% | 760 |
| Jun 18, 2026 | 24.50 | 24.52 | 24.43 | 24.43 | 24.33 | 0.52% | 1,383 |
| Jun 17, 2026 | 24.36 | 24.38 | 24.30 | 24.30 | 24.21 | -0.26% | 647 |
| Jun 16, 2026 | 24.36 | 24.37 | 24.36 | 24.37 | 24.27 | 0.54% | 213 |
| Jun 15, 2026 | 24.25 | 24.25 | 24.24 | 24.24 | 24.14 | 0.14% | 1,843 |
| Jun 12, 2026 | 24.15 | 24.20 | 24.14 | 24.20 | 24.11 | -0.31% | 645 |
| Jun 11, 2026 | 24.09 | 24.28 | 24.05 | 24.28 | 24.18 | 1.17% | 834 |
| Jun 10, 2026 | 24.06 | 24.06 | 24.00 | 24.00 | 23.90 | -0.23% | 731 |
| Jun 9, 2026 | 24.01 | 24.05 | 24.01 | 24.05 | 23.96 | 0.41% | 945 |
| Jun 8, 2026 | 23.99 | 24.02 | 23.95 | 23.95 | 23.86 | -0.21% | 1,030 |
| Jun 5, 2026 | 24.02 | 24.07 | 24.00 | 24.00 | 23.91 | -0.63% | 1,041 |
| Jun 4, 2026 | 24.19 | 24.20 | 24.16 | 24.16 | 24.06 | 0.17% | 912 |
| Jun 3, 2026 | 24.09 | 24.13 | 24.05 | 24.12 | 24.02 | -0.37% | 1,272 |
| Jun 2, 2026 | 24.22 | 24.22 | 24.18 | 24.21 | 24.11 | 0.21% | 2,002 |
| Jun 1, 2026 | 24.04 | 24.17 | 24.01 | 24.16 | 24.06 | 0.17% | 12,369 |
| May 29, 2026 | 24.23 | 24.27 | 24.20 | 24.20 | 24.02 | -0.07% | 30,041 |
| May 28, 2026 | 24.14 | 24.22 | 24.14 | 24.22 | 24.04 | 0.44% | 1,099 |
| May 27, 2026 | 24.16 | 24.16 | 24.10 | 24.11 | 23.93 | 0.21% | 4,622 |
| May 26, 2026 | 24.10 | 24.10 | 24.06 | 24.06 | 23.88 | 0.53% | 314 |
| May 22, 2026 | 23.92 | 23.93 | 23.84 | 23.93 | 23.76 | 0.35% | 1,784 |
| May 21, 2026 | 23.64 | 23.85 | 23.64 | 23.85 | 23.67 | 0.29% | 22,470 |
| May 20, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.60 | 1.02% | 4 |
| May 19, 2026 | 23.55 | 23.56 | 23.54 | 23.54 | 23.37 | -0.70% | 1,106 |
| May 18, 2026 | 23.75 | 23.75 | 23.70 | 23.71 | 23.53 | 0.02% | 3,181 |
| May 15, 2026 | 23.75 | 23.76 | 23.70 | 23.70 | 23.53 | -1.40% | 2,050 |
| May 14, 2026 | 24.05 | 24.05 | 24.03 | 24.04 | 23.86 | 0.07% | 1,015 |
| May 13, 2026 | 24.00 | 24.02 | 23.98 | 24.02 | 23.84 | -0.17% | 984 |
| May 12, 2026 | 24.07 | 24.08 | 24.04 | 24.06 | 23.88 | -0.59% | 5,525 |
| May 11, 2026 | 24.25 | 24.25 | 24.19 | 24.20 | 24.02 | -0.50% | 12,566 |
| May 8, 2026 | 24.37 | 24.38 | 24.32 | 24.33 | 24.14 | 0.40% | 20,905 |
| May 7, 2026 | 24.30 | 24.30 | 24.22 | 24.23 | 24.05 | -0.56% | 18,169 |