Skip to main content
logo
iShares iBonds Dec 2046 Term Treasury ETF (IBGC)
NASDAQ: IBGC · Real-Time Price · USD
23.56
-0.31 (-1.30%)
Nov 10, 2026, 11:23 AM EST - Market open

IBGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.5923.6023.5623.5623.56-1.30%13,179
Nov 9, 202623.8623.9123.8523.8723.870.01%7,278
Nov 6, 202623.8623.9223.8623.8723.87-0.13%3,007
Nov 5, 202623.8723.9523.8523.9023.900.23%14,681
Nov 4, 202623.7123.8623.6623.8523.850.76%78,087
Nov 3, 202623.6623.7023.6623.6723.67-0.66%4,260
Nov 2, 202623.8923.9323.8223.8223.820.37%59,158
Oct 30, 202623.8423.8823.7723.8323.740.40%5,188
Oct 29, 202623.7223.7823.7223.7423.640.57%9,118
Oct 28, 202623.7423.7423.5723.6023.51-0.70%8,659
Oct 27, 202623.7723.7823.7523.7723.67-0.05%9,689
Oct 26, 202623.7623.7823.7523.7823.680.41%13,944
Oct 23, 202623.7423.7423.6823.6823.59-0.40%3,824
Oct 22, 202623.6123.8323.6123.7823.681.68%3,834
Oct 21, 202623.4223.4223.3223.3923.290.08%8,037
Oct 20, 202623.3523.3723.3423.3723.270.71%6,550
Oct 19, 202623.2223.2223.2023.2023.11-0.60%1,405
Oct 16, 202623.2823.3723.2823.3423.250.05%77,403
Oct 15, 202623.4423.4823.3323.3323.241.20%64,998
Oct 14, 202622.8423.0722.8423.0522.960.49%8,460
Oct 13, 202622.9322.9722.9322.9422.850.39%174,108
Oct 12, 202622.8622.8622.8322.8522.760.08%3,027
Oct 9, 202622.7322.8422.7322.8322.740.03%10,160
Oct 8, 202622.6522.8322.6322.8322.730.92%30,871
Oct 7, 202622.5422.6622.5422.6222.52-0.25%32,132
Oct 6, 202622.6322.7222.6322.6722.580.21%5,880
Oct 5, 202621.8223.2821.8222.6222.53-0.43%27,871
Oct 2, 202622.9322.9422.7122.7222.63-0.29%5,507
Oct 1, 202622.6322.8422.6322.7922.700.29%14,922
Sep 30, 202622.8722.8722.7522.8122.63-0.45%29,339
Sep 29, 202622.9222.9322.8222.9122.73-0.38%2,955
Sep 28, 202622.9823.0122.9523.0022.82-0.75%3,757
Sep 25, 202623.1023.1823.0423.1722.99-0.01%7,576
Sep 24, 202623.4423.4523.1823.1823.00-1.11%29,930
Sep 23, 202623.6023.6023.4023.4423.25-1.51%12,106
Sep 22, 202623.8123.8323.7423.8023.61-0.01%10,856
Sep 21, 202623.7623.8123.5023.8023.610.64%11,345
Sep 18, 202623.6523.6723.6223.6423.46-0.68%3,491
Sep 17, 202623.7823.8123.7823.8123.620.95%16,608
Sep 16, 202623.6423.6823.5823.5823.400.17%4,555
Sep 15, 202623.5223.5623.5123.5423.36-0.24%18,270
Sep 14, 202623.6723.6823.6023.6023.410.05%83,577
Sep 11, 202623.7023.7023.5923.5923.40-4,143
Sep 10, 202623.7523.7523.5623.5923.40-1.18%673,324
Sep 9, 202623.9823.9823.8323.8723.68-0.45%2,767
Sep 8, 202624.0424.0423.9623.9823.79-0.04%6,706
Sep 4, 202624.0124.0523.9923.9923.800.10%4,167
Sep 3, 202624.0124.0423.9623.9623.780.19%2,109
Sep 2, 202623.9323.9323.8923.9223.730.11%2,373
Sep 1, 202623.9224.0123.8923.8923.70-0.27%10,085