iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
NASDAQ: IBGC · Real-Time Price · USD
22.78
-0.13 (-0.57%)
Sep 30, 2026, 2:56 PM EDT - Market open
IBGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | - | - | 2 |
| Sep 29, 2026 | 22.92 | 22.93 | 22.82 | 22.91 | 22.91 | -0.38% | 2,955 |
| Sep 28, 2026 | 22.98 | 23.01 | 22.95 | 23.00 | 23.00 | -0.75% | 3,757 |
| Sep 25, 2026 | 23.10 | 23.18 | 23.04 | 23.17 | 23.17 | -0.01% | 7,576 |
| Sep 24, 2026 | 23.44 | 23.45 | 23.18 | 23.18 | 23.18 | -1.11% | 29,930 |
| Sep 23, 2026 | 23.60 | 23.60 | 23.40 | 23.44 | 23.44 | -1.51% | 12,106 |
| Sep 22, 2026 | 23.81 | 23.83 | 23.74 | 23.80 | 23.79 | -0.01% | 10,856 |
| Sep 21, 2026 | 23.76 | 23.81 | 23.50 | 23.80 | 23.80 | 0.64% | 11,345 |
| Sep 18, 2026 | 23.65 | 23.67 | 23.62 | 23.64 | 23.64 | -0.68% | 3,491 |
| Sep 17, 2026 | 23.78 | 23.81 | 23.78 | 23.81 | 23.81 | 0.95% | 16,608 |
| Sep 16, 2026 | 23.64 | 23.68 | 23.58 | 23.58 | 23.58 | 0.17% | 4,555 |
| Sep 15, 2026 | 23.52 | 23.56 | 23.51 | 23.54 | 23.54 | -0.24% | 18,270 |
| Sep 14, 2026 | 23.67 | 23.68 | 23.60 | 23.60 | 23.60 | 0.05% | 83,577 |
| Sep 11, 2026 | 23.70 | 23.70 | 23.59 | 23.59 | 23.59 | - | 4,143 |
| Sep 10, 2026 | 23.75 | 23.75 | 23.56 | 23.59 | 23.59 | -1.18% | 673,324 |
| Sep 9, 2026 | 23.98 | 23.98 | 23.83 | 23.87 | 23.87 | -0.45% | 2,767 |
| Sep 8, 2026 | 24.04 | 24.04 | 23.96 | 23.98 | 23.98 | -0.04% | 6,706 |
| Sep 4, 2026 | 24.01 | 24.05 | 23.99 | 23.99 | 23.99 | 0.10% | 4,167 |
| Sep 3, 2026 | 24.01 | 24.04 | 23.96 | 23.96 | 23.96 | 0.19% | 2,109 |
| Sep 2, 2026 | 23.93 | 23.93 | 23.89 | 23.92 | 23.92 | 0.11% | 2,373 |
| Sep 1, 2026 | 23.92 | 24.01 | 23.89 | 23.89 | 23.89 | -0.27% | 10,085 |
| Aug 31, 2026 | 24.03 | 24.07 | 24.01 | 24.04 | 23.95 | -0.47% | 1,831 |
| Aug 28, 2026 | 24.24 | 24.32 | 24.15 | 24.15 | 24.07 | -0.34% | 4,120 |
| Aug 27, 2026 | 24.26 | 24.26 | 24.22 | 24.24 | 24.15 | -0.08% | 4,981 |
| Aug 26, 2026 | 24.26 | 24.27 | 24.22 | 24.26 | 24.17 | -0.28% | 19,762 |
| Aug 25, 2026 | 24.24 | 24.33 | 24.24 | 24.32 | 24.24 | 0.87% | 1,671 |
| Aug 24, 2026 | 24.13 | 24.18 | 24.11 | 24.11 | 24.03 | 0.57% | 2,595 |
| Aug 21, 2026 | 24.01 | 24.01 | 23.96 | 23.98 | 23.89 | -0.36% | 36,489 |
| Aug 20, 2026 | 24.02 | 24.11 | 24.02 | 24.06 | 23.98 | -0.67% | 5,542 |
| Aug 19, 2026 | 24.17 | 24.22 | 24.17 | 24.22 | 24.14 | 1.46% | 2,931 |
| Aug 18, 2026 | 23.80 | 23.90 | 23.80 | 23.88 | 23.79 | 0.32% | 10,590 |
| Aug 17, 2026 | 23.90 | 23.92 | 23.80 | 23.80 | 23.72 | -0.65% | 2,222 |
| Aug 14, 2026 | 24.02 | 24.02 | 23.93 | 23.96 | 23.87 | -0.58% | 3,431 |
| Aug 13, 2026 | 24.11 | 24.21 | 24.10 | 24.10 | 24.01 | 0.54% | 6,212 |
| Aug 12, 2026 | 24.03 | 24.03 | 23.97 | 23.97 | 23.88 | 0.03% | 3,617 |
| Aug 11, 2026 | 24.00 | 24.01 | 23.96 | 23.96 | 23.88 | 0.07% | 3,916 |
| Aug 10, 2026 | 23.98 | 23.98 | 23.95 | 23.95 | 23.86 | -0.64% | 1,564 |
| Aug 7, 2026 | 24.14 | 24.14 | 24.07 | 24.10 | 24.02 | 0.23% | 3,025 |
| Aug 6, 2026 | 24.14 | 24.15 | 24.03 | 24.04 | 23.96 | -0.52% | 7,199 |
| Aug 5, 2026 | 24.20 | 24.20 | 24.15 | 24.17 | 24.09 | 0.07% | 2,247 |
| Aug 4, 2026 | 24.10 | 24.17 | 24.09 | 24.15 | 24.07 | 0.79% | 780,378 |
| Aug 3, 2026 | 23.96 | 23.99 | 23.96 | 23.97 | 23.88 | 0.50% | 32,962 |
| Jul 31, 2026 | 23.94 | 23.97 | 23.88 | 23.94 | 23.76 | -0.72% | 6,225 |
| Jul 30, 2026 | 24.11 | 24.15 | 24.11 | 24.12 | 23.94 | -0.02% | 523 |
| Jul 29, 2026 | 24.41 | 24.41 | 24.12 | 24.12 | 23.94 | -1.38% | 1,542 |
| Jul 28, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.28 | 0.62% | 10 |
| Jul 27, 2026 | 24.33 | 24.33 | 24.31 | 24.31 | 24.13 | 0.44% | 2,993 |
| Jul 24, 2026 | 24.17 | 24.26 | 24.17 | 24.20 | 24.02 | 0.22% | 1,461 |
| Jul 23, 2026 | 24.12 | 24.16 | 24.12 | 24.15 | 23.97 | -0.35% | 1,432 |
| Jul 22, 2026 | 24.29 | 24.30 | 24.23 | 24.24 | 24.05 | -0.37% | 1,220 |