iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
22.25
-0.02 (-0.10%)
At close: Oct 9, 2026, 4:00 PM EDT
22.29
+0.04 (0.18%)
After-hours: Oct 9, 2026, 4:15 PM EDT
IBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | -0.10% | 18,067 |
| Oct 8, 2026 | 22.11 | 22.27 | 22.11 | 22.27 | 22.27 | 0.86% | 577 |
| Oct 7, 2026 | 22.13 | 22.13 | 22.08 | 22.08 | 22.08 | -0.24% | 418 |
| Oct 6, 2026 | 22.11 | 22.17 | 22.10 | 22.14 | 22.14 | 0.25% | 2,640 |
| Oct 5, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.45% | 362 |
| Oct 2, 2026 | 22.22 | 22.22 | 22.18 | 22.18 | 22.18 | -0.26% | 260 |
| Oct 1, 2026 | 22.23 | 22.26 | 22.23 | 22.24 | 22.24 | 0.24% | 284 |
| Sep 30, 2026 | 22.32 | 22.32 | 22.24 | 22.28 | 22.18 | -0.43% | 2,184 |
| Sep 29, 2026 | 22.32 | 22.37 | 22.29 | 22.37 | 22.28 | -0.34% | 1,369 |
| Sep 28, 2026 | 22.44 | 22.45 | 22.37 | 22.45 | 22.36 | -0.72% | 548 |
| Sep 25, 2026 | 22.52 | 22.61 | 22.52 | 22.61 | 22.52 | 0.02% | 627 |
| Sep 24, 2026 | 22.82 | 22.82 | 22.61 | 22.61 | 22.51 | -1.07% | 5,861 |
| Sep 23, 2026 | 22.84 | 22.85 | 22.80 | 22.85 | 22.76 | -1.53% | 1,467 |
| Sep 22, 2026 | 23.22 | 23.22 | 23.16 | 23.21 | 23.11 | 0.01% | 7,059 |
| Sep 21, 2026 | 23.18 | 23.21 | 23.18 | 23.21 | 23.11 | 0.63% | 1,666 |
| Sep 18, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 22.96 | -0.67% | 3,170 |
| Sep 17, 2026 | 23.20 | 23.22 | 23.20 | 23.22 | 23.12 | 0.92% | 1,551 |
| Sep 16, 2026 | 23.07 | 23.10 | 23.00 | 23.00 | 22.91 | 0.15% | 1,936 |
| Sep 15, 2026 | 22.94 | 23.00 | 22.94 | 22.97 | 22.87 | -0.22% | 2,692 |
| Sep 14, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | - | 45 |
| Sep 11, 2026 | 23.16 | 23.16 | 23.02 | 23.02 | 22.92 | 0.02% | 5,216 |
| Sep 10, 2026 | 23.15 | 23.15 | 23.01 | 23.02 | 22.92 | -1.18% | 3,544 |
| Sep 9, 2026 | 23.39 | 23.39 | 23.29 | 23.29 | 23.19 | -0.39% | 371 |
| Sep 8, 2026 | 23.42 | 23.42 | 23.38 | 23.38 | 23.28 | -0.08% | 1,711 |
| Sep 4, 2026 | 23.43 | 23.46 | 23.40 | 23.40 | 23.30 | 0.01% | 877 |
| Sep 3, 2026 | 23.43 | 23.43 | 23.40 | 23.40 | 23.30 | 0.29% | 1,640 |
| Sep 2, 2026 | 23.33 | 23.33 | 23.30 | 23.33 | 23.23 | 0.11% | 386 |
| Sep 1, 2026 | 23.35 | 23.35 | 23.30 | 23.30 | 23.20 | -0.28% | 7,208 |
| Aug 31, 2026 | 23.44 | 23.47 | 23.44 | 23.47 | 23.27 | -0.47% | 2,230 |
| Aug 28, 2026 | 23.67 | 23.67 | 23.58 | 23.58 | 23.38 | -0.28% | 4,406 |
| Aug 27, 2026 | 23.69 | 23.69 | 23.64 | 23.64 | 23.44 | -0.13% | 384 |
| Aug 26, 2026 | 23.65 | 23.68 | 23.65 | 23.67 | 23.47 | -0.25% | 2,093 |
| Aug 25, 2026 | 23.65 | 23.73 | 23.65 | 23.73 | 23.53 | 0.85% | 3,156 |
| Aug 24, 2026 | 23.52 | 23.60 | 23.52 | 23.53 | 23.33 | 0.52% | 1,119 |
| Aug 21, 2026 | 23.47 | 23.48 | 23.41 | 23.41 | 23.21 | -0.41% | 3,687 |
| Aug 20, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.31 | -0.61% | 116 |
| Aug 19, 2026 | 23.62 | 23.65 | 23.62 | 23.65 | 23.45 | 1.35% | 152 |
| Aug 18, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.14 | 0.32% | 22 |
| Aug 17, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.07 | -0.58% | 74 |
| Aug 14, 2026 | 23.46 | 23.46 | 23.40 | 23.40 | 23.20 | -0.63% | 1,127 |
| Aug 13, 2026 | 23.63 | 23.63 | 23.53 | 23.55 | 23.35 | 0.61% | 6,502 |
| Aug 12, 2026 | 23.47 | 23.47 | 23.40 | 23.40 | 23.21 | 0.01% | 237 |
| Aug 11, 2026 | 23.44 | 23.44 | 23.40 | 23.40 | 23.20 | 0.18% | 1,109 |
| Aug 10, 2026 | 23.41 | 23.41 | 23.36 | 23.36 | 23.16 | -0.71% | 158 |
| Aug 7, 2026 | 23.52 | 23.53 | 23.49 | 23.53 | 23.33 | 0.24% | 1,162 |
| Aug 6, 2026 | 23.54 | 23.54 | 23.47 | 23.47 | 23.27 | -0.50% | 358 |
| Aug 5, 2026 | 23.60 | 23.62 | 23.57 | 23.59 | 23.39 | 0.07% | 2,895 |
| Aug 4, 2026 | 23.52 | 23.57 | 23.52 | 23.57 | 23.37 | 0.77% | 1,311 |
| Aug 3, 2026 | 23.40 | 23.41 | 23.38 | 23.39 | 23.19 | 0.46% | 1,466 |
| Jul 31, 2026 | 23.38 | 23.38 | 23.37 | 23.38 | 23.09 | -0.71% | 756 |