Skip to main content
logo
iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
NASDAQ: IBGC · Real-Time Price · USD
23.42
+0.05 (0.23%)
Oct 21, 2026, 9:36 AM EDT - Market open

IBGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202623.4223.4223.4223.4223.420.22%386
Oct 20, 202623.3523.3723.3423.3723.370.71%6,550
Oct 19, 202623.2223.2223.2023.2023.20-0.60%1,405
Oct 16, 202623.2823.3723.2823.3423.340.05%77,403
Oct 15, 202623.4423.4823.3323.3323.331.20%64,998
Oct 14, 202622.8423.0722.8423.0523.050.49%8,460
Oct 13, 202622.9322.9722.9322.9422.940.39%174,108
Oct 12, 202622.8622.8622.8322.8522.850.08%3,027
Oct 9, 202622.7322.8422.7322.8322.830.03%10,160
Oct 8, 202622.6522.8322.6322.8322.830.92%30,871
Oct 7, 202622.5422.6622.5422.6222.62-0.25%32,132
Oct 6, 202622.6322.7222.6322.6722.670.21%5,880
Oct 5, 202621.8223.2821.8222.6222.62-0.43%27,871
Oct 2, 202622.9322.9422.7122.7222.72-0.29%5,507
Oct 1, 202622.6322.8422.6322.7922.790.29%14,922
Sep 30, 202622.8722.8722.7522.8122.72-0.45%29,339
Sep 29, 202622.9222.9322.8222.9122.82-0.38%2,955
Sep 28, 202622.9823.0122.9523.0022.91-0.75%3,757
Sep 25, 202623.1023.1823.0423.1723.09-0.01%7,576
Sep 24, 202623.4423.4523.1823.1823.09-1.11%29,930
Sep 23, 202623.6023.6023.4023.4423.35-1.51%12,106
Sep 22, 202623.8123.8323.7423.8023.71-0.01%10,856
Sep 21, 202623.7623.8123.5023.8023.710.64%11,345
Sep 18, 202623.6523.6723.6223.6423.56-0.68%3,491
Sep 17, 202623.7823.8123.7823.8123.720.95%16,608
Sep 16, 202623.6423.6823.5823.5823.490.17%4,555
Sep 15, 202623.5223.5623.5123.5423.45-0.24%18,270
Sep 14, 202623.6723.6823.6023.6023.510.05%83,577
Sep 11, 202623.7023.7023.5923.5923.50-4,143
Sep 10, 202623.7523.7523.5623.5923.50-1.18%673,324
Sep 9, 202623.9823.9823.8323.8723.78-0.45%2,767
Sep 8, 202624.0424.0423.9623.9823.89-0.04%6,706
Sep 4, 202624.0124.0523.9923.9923.900.10%4,167
Sep 3, 202624.0124.0423.9623.9623.870.19%2,109
Sep 2, 202623.9323.9323.8923.9223.830.11%2,373
Sep 1, 202623.9224.0123.8923.8923.80-0.27%10,085
Aug 31, 202624.0324.0724.0124.0423.87-0.47%1,831
Aug 28, 202624.2424.3224.1524.1523.98-0.34%4,120
Aug 27, 202624.2624.2624.2224.2424.06-0.08%4,981
Aug 26, 202624.2624.2724.2224.2624.08-0.28%19,762
Aug 25, 202624.2424.3324.2424.3224.150.87%1,671
Aug 24, 202624.1324.1824.1124.1123.940.57%2,595
Aug 21, 202624.0124.0123.9623.9823.80-0.36%36,489
Aug 20, 202624.0224.1124.0224.0623.89-0.67%5,542
Aug 19, 202624.1724.2224.1724.2224.051.46%2,931
Aug 18, 202623.8023.9023.8023.8823.700.32%10,590
Aug 17, 202623.9023.9223.8023.8023.63-0.65%2,222
Aug 14, 202624.0224.0223.9323.9623.78-0.58%3,431
Aug 13, 202624.1124.2124.1024.1023.920.54%6,212
Aug 12, 202624.0324.0323.9723.9723.790.03%3,617