iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
NASDAQ: IBGC · Real-Time Price · USD
24.97
+0.12 (0.46%)
May 8, 2026, 4:00 PM EDT - Market closed
IBGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 0.45% | 330 |
| May 7, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.55% | - |
| May 6, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.86% | 1,149 |
| May 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.45% | 2 |
| May 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.67% | 15 |
| May 1, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.10% | 1 |
| Apr 30, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | -0.19% | 5 |
| Apr 29, 2026 | 24.89 | 24.89 | 24.85 | 24.85 | 24.76 | -0.82% | 819 |
| Apr 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - | - |
| Apr 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.40% | 104 |
| Apr 24, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.20% | - |
| Apr 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | -0.20% | - |
| Apr 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.16% | - |
| Apr 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.59% | 1 |
| Apr 20, 2026 | 25.22 | 25.27 | 25.22 | 25.27 | 25.17 | -0.04% | 102 |
| Apr 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | 0.86% | 5 |
| Apr 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | -0.48% | - |
| Apr 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | -0.46% | - |
| Apr 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | 0.53% | 122 |
| Apr 13, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.35% | 16 |
| Apr 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | -0.24% | 1 |
| Apr 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | -0.19% | 1 |
| Apr 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | 0.46% | 44 |
| Apr 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | -0.08% | 2 |
| Apr 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.12% | 12 |
| Apr 2, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.03 | 0.51% | 100 |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.24% | 5 |
| Mar 31, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.22% | 1 |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 1.28% | 5 |
| Mar 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | -0.36% | 4 |