Skip to main content
logo
iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
NASDAQ: IBGC · Real-Time Price · USD
25.09
+0.14 (0.55%)
Jun 18, 2026, 4:00 PM EDT - Market closed

IBGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.1625.1625.0925.0925.090.55%26,314
Jun 17, 202624.9924.9924.9324.9524.95-0.11%239
Jun 16, 202624.9924.9924.9824.9824.980.54%763
Jun 15, 202624.9024.9024.8424.8424.840.04%212
Jun 12, 202624.8224.8324.8224.8324.83-0.27%105
Jun 11, 202624.7224.9024.7224.9024.901.20%515
Jun 10, 202624.5724.6124.5724.6124.60-0.27%201
Jun 9, 202624.6124.6724.6124.6724.670.53%161
Jun 8, 202624.6424.6424.5424.5424.54-0.35%466
Jun 5, 202624.6624.6624.6324.6324.63-0.63%111
Jun 4, 202624.8324.8324.7724.7824.780.20%1,993
Jun 3, 202624.7424.7624.6924.7324.73-0.36%4,179
Jun 2, 202624.8424.8424.8124.8224.820.18%235
Jun 1, 202624.6524.7824.6224.7824.780.10%206,881
May 29, 202624.8724.9324.8524.8624.75-0.01%23,323
May 28, 202624.8424.8924.8424.8624.760.47%600
May 27, 202624.7424.7424.7424.7424.640.22%-
May 26, 202624.6824.7024.6824.6924.590.53%912
May 22, 202624.4424.5624.4424.5624.460.39%241
May 21, 202624.2824.4624.2724.4624.360.33%23,242
May 20, 202624.1724.4024.1724.3824.281.06%24,374
May 19, 202624.1424.1424.1224.1224.02-0.70%772
May 18, 202624.3824.3824.2924.2924.19-256
May 15, 202624.3824.3824.2924.2924.19-1.46%4,475
May 14, 202624.7724.7724.6524.6524.550.11%200
May 13, 202624.6224.6324.6124.6324.52-0.20%5,185
May 12, 202624.6724.6724.6724.6724.57-0.63%3
May 11, 202624.8324.8324.8324.8324.73-0.54%-
May 8, 202624.9824.9824.9724.9724.860.45%330
May 7, 202624.8624.8624.8624.8624.75-0.55%-
May 6, 202625.0025.0024.9924.9924.890.86%1,149
May 5, 202624.7824.7824.7824.7824.680.46%2
May 4, 202624.6724.6724.6724.6724.57-0.67%15
May 1, 202624.8324.8324.8324.8324.730.50%1
Apr 30, 202624.8124.8124.8124.8124.61-0.19%5
Apr 29, 202624.8924.8924.8524.8524.65-0.82%819
Apr 28, 202625.0625.0625.0625.0624.86--
Apr 27, 202625.0625.0625.0625.0624.86-0.40%104
Apr 24, 202625.1625.1625.1625.1624.960.20%-
Apr 23, 202625.1125.1125.1125.1124.91-0.20%-
Apr 22, 202625.1625.1625.1625.1624.960.16%-
Apr 21, 202625.1225.1225.1225.1224.92-0.59%1
Apr 20, 202625.2225.2725.2225.2725.07-0.04%102
Apr 17, 202625.2825.2825.2825.2825.080.86%5
Apr 16, 202625.0625.0625.0625.0624.86-0.48%-
Apr 15, 202625.1925.1925.1925.1924.98-0.46%-
Apr 14, 202625.3025.3025.3025.3025.100.53%122
Apr 13, 202625.1725.1725.1725.1724.970.36%16
Apr 10, 202625.0825.0825.0825.0824.88-0.24%1
Apr 9, 202625.1425.1425.1425.1424.94-0.20%1