iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
23.06
-0.16 (-0.69%)
At close: Sep 18, 2026, 4:00 PM EDT
23.06
0.00 (0.00%)
After-hours: Sep 18, 2026, 4:15 PM EDT
IBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | -0.67% | 3,170 |
| Sep 17, 2026 | 23.20 | 23.22 | 23.20 | 23.22 | 23.22 | 0.92% | 1,551 |
| Sep 16, 2026 | 23.07 | 23.10 | 23.00 | 23.00 | 23.00 | 0.15% | 1,936 |
| Sep 15, 2026 | 22.94 | 23.00 | 22.94 | 22.97 | 22.97 | -0.22% | 2,692 |
| Sep 14, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 45 |
| Sep 11, 2026 | 23.16 | 23.16 | 23.02 | 23.02 | 23.02 | 0.02% | 5,216 |
| Sep 10, 2026 | 23.15 | 23.15 | 23.01 | 23.02 | 23.01 | -1.18% | 3,544 |
| Sep 9, 2026 | 23.39 | 23.39 | 23.29 | 23.29 | 23.29 | -0.39% | 371 |
| Sep 8, 2026 | 23.42 | 23.42 | 23.38 | 23.38 | 23.38 | -0.08% | 1,711 |
| Sep 4, 2026 | 23.43 | 23.46 | 23.40 | 23.40 | 23.40 | 0.01% | 877 |
| Sep 3, 2026 | 23.43 | 23.43 | 23.40 | 23.40 | 23.40 | 0.29% | 1,640 |
| Sep 2, 2026 | 23.33 | 23.33 | 23.30 | 23.33 | 23.33 | 0.11% | 386 |
| Sep 1, 2026 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | -0.28% | 7,208 |
| Aug 31, 2026 | 23.44 | 23.47 | 23.44 | 23.47 | 23.37 | -0.47% | 2,230 |
| Aug 28, 2026 | 23.67 | 23.67 | 23.58 | 23.58 | 23.48 | -0.28% | 4,406 |
| Aug 27, 2026 | 23.69 | 23.69 | 23.64 | 23.64 | 23.54 | -0.13% | 384 |
| Aug 26, 2026 | 23.65 | 23.68 | 23.65 | 23.67 | 23.57 | -0.25% | 2,093 |
| Aug 25, 2026 | 23.65 | 23.73 | 23.65 | 23.73 | 23.63 | 0.85% | 3,156 |
| Aug 24, 2026 | 23.52 | 23.60 | 23.52 | 23.53 | 23.43 | 0.52% | 1,119 |
| Aug 21, 2026 | 23.47 | 23.48 | 23.41 | 23.41 | 23.31 | -0.41% | 3,687 |
| Aug 20, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.41 | -0.61% | 116 |
| Aug 19, 2026 | 23.62 | 23.65 | 23.62 | 23.65 | 23.55 | 1.35% | 152 |
| Aug 18, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.24 | 0.32% | 22 |
| Aug 17, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.16 | -0.58% | 74 |
| Aug 14, 2026 | 23.46 | 23.46 | 23.40 | 23.40 | 23.30 | -0.63% | 1,127 |
| Aug 13, 2026 | 23.63 | 23.63 | 23.53 | 23.55 | 23.45 | 0.61% | 6,502 |
| Aug 12, 2026 | 23.47 | 23.47 | 23.40 | 23.40 | 23.31 | 0.01% | 237 |
| Aug 11, 2026 | 23.44 | 23.44 | 23.40 | 23.40 | 23.30 | 0.18% | 1,109 |
| Aug 10, 2026 | 23.41 | 23.41 | 23.36 | 23.36 | 23.26 | -0.71% | 158 |
| Aug 7, 2026 | 23.52 | 23.53 | 23.49 | 23.53 | 23.43 | 0.24% | 1,162 |
| Aug 6, 2026 | 23.54 | 23.54 | 23.47 | 23.47 | 23.37 | -0.50% | 358 |
| Aug 5, 2026 | 23.60 | 23.62 | 23.57 | 23.59 | 23.49 | 0.07% | 2,895 |
| Aug 4, 2026 | 23.52 | 23.57 | 23.52 | 23.57 | 23.47 | 0.77% | 1,311 |
| Aug 3, 2026 | 23.40 | 23.41 | 23.38 | 23.39 | 23.29 | 0.46% | 1,466 |
| Jul 31, 2026 | 23.38 | 23.38 | 23.37 | 23.38 | 23.19 | -0.71% | 756 |
| Jul 30, 2026 | 23.54 | 23.55 | 23.54 | 23.55 | 23.35 | - | 1,118 |
| Jul 29, 2026 | 23.81 | 23.81 | 23.55 | 23.55 | 23.35 | -1.29% | 1,535 |
| Jul 28, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.66 | 0.53% | 17 |
| Jul 27, 2026 | 23.71 | 23.73 | 23.71 | 23.73 | 23.53 | 0.47% | 4,244 |
| Jul 24, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | 0.24% | 185 |
| Jul 23, 2026 | 23.54 | 23.56 | 23.54 | 23.56 | 23.36 | -0.38% | 3,159 |
| Jul 22, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | -0.34% | 13 |
| Jul 21, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | -0.34% | 20 |
| Jul 20, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.61 | -0.57% | 9 |
| Jul 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.75 | 0.28% | 3,163 |
| Jul 16, 2026 | 23.86 | 23.88 | 23.86 | 23.88 | 23.68 | -0.07% | 220 |
| Jul 15, 2026 | 23.89 | 23.90 | 23.89 | 23.90 | 23.70 | 0.28% | 332 |
| Jul 14, 2026 | 23.86 | 23.87 | 23.83 | 23.83 | 23.63 | 0.19% | 953 |
| Jul 13, 2026 | 23.82 | 23.82 | 23.79 | 23.79 | 23.59 | -0.46% | 123 |
| Jul 10, 2026 | 23.91 | 23.91 | 23.90 | 23.90 | 23.70 | -0.10% | 140 |