iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
24.40
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
24.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.38 | 24.40 | 24.38 | 24.38 | 24.38 | -0.13% | 139 |
| Apr 27, 2026 | 24.42 | 24.42 | 24.41 | 24.41 | 24.41 | -0.36% | 455 |
| Apr 24, 2026 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | 0.20% | 333 |
| Apr 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.20% | 37 |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.15% | 5 |
| Apr 21, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.57% | 2 |
| Apr 20, 2026 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | -0.02% | 235 |
| Apr 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.80% | 28 |
| Apr 16, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.46% | 158 |
| Apr 15, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.42% | 41 |
| Apr 14, 2026 | 24.55 | 24.63 | 24.54 | 24.63 | 24.63 | 0.51% | 453 |
| Apr 13, 2026 | 24.46 | 24.51 | 24.46 | 24.51 | 24.50 | 0.35% | 2,479 |
| Apr 10, 2026 | 24.43 | 24.43 | 24.41 | 24.42 | 24.42 | -0.25% | 738 |
| Apr 9, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.16% | 104 |
| Apr 8, 2026 | 24.50 | 24.52 | 24.50 | 24.52 | 24.52 | 0.41% | 285 |
| Apr 7, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.03% | 105 |
| Apr 6, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.13% | 68 |
| Apr 2, 2026 | 24.39 | 24.47 | 24.39 | 24.46 | 24.46 | 0.49% | 2,051 |
| Apr 1, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.65% | 2,808 |
| Mar 31, 2026 | 24.47 | 24.52 | 24.47 | 24.50 | 24.40 | 0.24% | 432 |
| Mar 30, 2026 | 24.48 | 24.48 | 24.44 | 24.44 | 24.34 | 1.19% | 358 |
| Mar 27, 2026 | 24.22 | 24.22 | 24.15 | 24.15 | 24.06 | -0.31% | 298 |
| Mar 26, 2026 | 24.38 | 24.38 | 24.23 | 24.23 | 24.13 | -0.88% | 130 |
| Mar 25, 2026 | 24.45 | 24.45 | 24.44 | 24.44 | 24.35 | 0.88% | 697 |
| Mar 24, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.13 | -0.41% | 26 |
| Mar 23, 2026 | 24.32 | 24.33 | 24.32 | 24.33 | 24.23 | 0.71% | 4,069 |
| Mar 20, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | -1.99% | 67 |
| Mar 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.55 | 0.42% | 243 |
| Mar 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.45 | -0.59% | 129 |
| Mar 17, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | 0.33% | 19 |
| Mar 16, 2026 | 24.59 | 24.61 | 24.59 | 24.61 | 24.51 | 0.67% | 2,374 |
| Mar 13, 2026 | 24.51 | 24.51 | 24.45 | 24.45 | 24.35 | -0.39% | 2,504 |
| Mar 12, 2026 | 24.60 | 24.60 | 24.54 | 24.54 | 24.44 | -0.35% | 1,313 |
| Mar 11, 2026 | 24.78 | 24.78 | 24.63 | 24.63 | 24.53 | -1.06% | 722 |
| Mar 10, 2026 | 25.00 | 25.04 | 24.89 | 24.89 | 24.79 | -0.77% | 2,692 |
| Mar 9, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.98 | 0.68% | 653 |
| Mar 6, 2026 | 24.80 | 24.92 | 24.80 | 24.92 | 24.82 | -0.35% | 297 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.99 | 25.00 | 24.90 | -0.48% | 8,658 |
| Mar 4, 2026 | 25.14 | 25.18 | 25.12 | 25.12 | 25.02 | -0.24% | 4,003 |
| Mar 3, 2026 | 25.07 | 25.20 | 25.07 | 25.19 | 25.08 | -0.21% | 1,033 |
| Mar 2, 2026 | 25.27 | 25.27 | 25.20 | 25.24 | 25.14 | -1.21% | 5,497 |
| Feb 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.36 | 0.50% | 400 |
| Feb 26, 2026 | 25.38 | 25.42 | 25.38 | 25.42 | 25.23 | 0.41% | 295 |
| Feb 25, 2026 | 25.28 | 25.32 | 25.28 | 25.32 | 25.13 | -0.04% | 1,290 |
| Feb 24, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.14 | 0.10% | 9 |
| Feb 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.11 | 0.36% | 58 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.02 | -0.16% | 2,536 |
| Feb 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | 0.12% | 4 |
| Feb 18, 2026 | 25.27 | 25.27 | 25.22 | 25.22 | 25.03 | -0.36% | 2,537 |
| Feb 17, 2026 | 25.32 | 25.33 | 25.31 | 25.31 | 25.12 | 0.16% | 363 |