Skip to main content
logo
iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
NASDAQ: IBGC · Real-Time Price · USD
23.87
-0.11 (-0.45%)
At close: Sep 9, 2026, 4:00 PM EDT
23.88
+0.01 (0.05%)
After-hours: Sep 9, 2026, 7:30 PM EDT

IBGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202623.9823.9823.8323.8723.87-0.45%2,767
Sep 8, 202624.0424.0423.9623.9823.98-0.04%6,706
Sep 4, 202624.0124.0523.9923.9923.990.10%4,167
Sep 3, 202624.0124.0423.9623.9623.960.19%2,109
Sep 2, 202623.9323.9323.8923.9223.920.11%2,373
Sep 1, 202623.9224.0123.8923.8923.89-0.27%10,085
Aug 31, 202624.0324.0724.0124.0423.95-0.47%1,831
Aug 28, 202624.2424.3224.1524.1524.07-0.34%4,120
Aug 27, 202624.2624.2624.2224.2424.15-0.08%4,981
Aug 26, 202624.2624.2724.2224.2624.17-0.28%19,762
Aug 25, 202624.2424.3324.2424.3224.240.87%1,671
Aug 24, 202624.1324.1824.1124.1124.030.57%2,595
Aug 21, 202624.0124.0123.9623.9823.89-0.36%36,489
Aug 20, 202624.0224.1124.0224.0623.98-0.67%5,542
Aug 19, 202624.1724.2224.1724.2224.141.46%2,931
Aug 18, 202623.8023.9023.8023.8823.790.32%10,590
Aug 17, 202623.9023.9223.8023.8023.72-0.65%2,222
Aug 14, 202624.0224.0223.9323.9623.87-0.58%3,431
Aug 13, 202624.1124.2124.1024.1024.010.54%6,212
Aug 12, 202624.0324.0323.9723.9723.880.03%3,617
Aug 11, 202624.0024.0123.9623.9623.880.07%3,916
Aug 10, 202623.9823.9823.9523.9523.86-0.64%1,564
Aug 7, 202624.1424.1424.0724.1024.020.23%3,025
Aug 6, 202624.1424.1524.0324.0423.96-0.52%7,199
Aug 5, 202624.2024.2024.1524.1724.090.07%2,247
Aug 4, 202624.1024.1724.0924.1524.070.79%780,378
Aug 3, 202623.9623.9923.9623.9723.880.50%32,962
Jul 31, 202623.9423.9723.8823.9423.76-0.72%6,225
Jul 30, 202624.1124.1524.1124.1223.94-0.02%523
Jul 29, 202624.4124.4124.1224.1223.94-1.38%1,542
Jul 28, 202624.4624.4624.4624.4624.280.62%10
Jul 27, 202624.3324.3324.3124.3124.130.44%2,993
Jul 24, 202624.1724.2624.1724.2024.020.22%1,461
Jul 23, 202624.1224.1624.1224.1523.97-0.35%1,432
Jul 22, 202624.2924.3024.2324.2424.05-0.37%1,220
Jul 21, 202624.3124.3324.3124.3324.14-0.33%635
Jul 20, 202624.4824.4824.4124.4124.22-0.60%520
Jul 17, 202624.5524.5524.5524.5524.370.29%158
Jul 16, 202624.4424.4824.4424.4824.30-0.10%1,406
Jul 15, 202624.5024.5024.5024.5024.320.28%15
Jul 14, 202624.4424.4424.4424.4424.250.19%29
Jul 13, 202624.4124.4124.3924.3924.21-0.57%193
Jul 10, 202624.5324.5324.5324.5324.34-0.02%808
Jul 9, 202624.5424.5424.5424.5424.350.18%129
Jul 8, 202624.4724.4924.4624.4924.30-0.32%824
Jul 7, 202624.5724.5724.5724.5724.38-0.95%112
Jul 6, 202624.7424.8124.7424.8124.62-0.02%417
Jul 2, 202624.8124.8124.8124.8124.62-0.01%149
Jul 1, 202624.7724.8524.7724.8124.62-0.53%2,799
Jun 30, 202625.0425.0425.0425.0424.75-1.12%44