Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.72
-0.08 (-0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.8524.8524.7024.7224.72-0.33%6,265
Nov 19, 202424.8024.8024.8024.8024.800.40%3
Nov 18, 202424.7024.7024.7024.7024.700.28%3
Nov 15, 202424.5924.6724.5924.6324.63-0.35%455
Nov 14, 202424.7224.7224.7224.7224.720.59%95
Nov 13, 202424.6024.6424.5724.5724.57-0.92%758
Nov 12, 202424.8024.8024.8024.8024.80-1.42%28
Nov 11, 202425.2025.2025.1325.1625.16-0.48%14,551
Nov 8, 202425.1325.2825.1325.2825.281.36%807
Nov 7, 202424.8524.9424.8524.9424.941.22%618
Nov 6, 202424.7124.7124.6424.6424.64-2.76%258
Nov 5, 202425.0525.3425.0525.3425.340.68%939
Nov 4, 202425.1525.1725.1525.1725.171.31%118
Nov 1, 202425.2025.2024.8224.8524.85-1.64%4,230
Oct 31, 202425.1825.2625.1825.2625.170.09%109
Oct 30, 202425.3625.3925.2025.2425.150.42%2,730
Oct 29, 202424.9625.1324.9325.1325.040.17%10,213
Oct 28, 202425.1225.1224.9825.0925.00-0.36%331
Oct 25, 202425.1825.1825.1825.1825.09-0.48%49
Oct 24, 202425.3025.3025.3025.3025.210.62%324
Oct 23, 202425.0725.1425.0625.1425.05-0.23%342
Oct 22, 202425.1825.2025.1825.2025.110.09%242
Oct 21, 202425.2125.2125.1825.1825.09-1.76%119
Oct 18, 202425.6325.6325.6325.6325.540.04%3
Oct 17, 202425.6225.6225.6225.6225.53-1.42%33
Oct 16, 202425.9925.9925.9925.9925.890.27%42
Oct 15, 202425.9225.9225.9225.9225.831.38%6
Oct 14, 202425.5725.5725.5725.5725.47-0.03%8
Oct 11, 202425.6525.6525.5725.5725.48-0.34%1,232
Oct 10, 202425.5425.6625.5425.6625.57-0.48%2,806
Oct 9, 202425.7925.7925.7925.7925.69-0.56%8
Oct 8, 202425.8225.9325.8225.9325.84-0.04%323
Oct 7, 202425.9425.9425.9425.9425.85-0.57%23
Oct 4, 202426.0926.0926.0926.0925.99-1.31%62
Oct 3, 202426.5626.5626.4426.4426.34-0.85%3,432
Oct 2, 202426.6626.6626.6626.6626.57-0.80%3,729
Oct 1, 202427.0327.0826.8826.8826.780.38%3,729
Sep 30, 202426.7826.7826.7826.7826.59-0.46%50
Sep 27, 202426.9026.9026.9026.9026.710.60%2
Sep 26, 202426.7626.7626.6726.7426.550.19%407
Sep 25, 202426.6926.6926.6926.6926.50-0.79%100
Sep 24, 202426.8626.9026.8626.9026.71-0.07%104
Sep 23, 202426.8026.9226.8026.9226.73-0.15%225
Sep 20, 202426.9427.0026.9426.9626.77-0.28%573
Sep 19, 202426.9627.0426.9627.0426.85-0.42%202
Sep 18, 202427.3427.3427.1527.1526.96-1.16%303
Sep 17, 202427.5227.5227.4727.4727.28-0.53%1,284
Sep 16, 202427.4327.6227.4227.6227.420.92%709
Sep 13, 202427.3327.3927.3327.3627.170.18%282
Sep 12, 202427.2627.3127.2527.3127.12-0.44%365
Sep 11, 202427.4127.4327.4127.4327.24-0.09%236
Sep 10, 202427.4627.4627.4627.4627.270.71%1
Sep 9, 202427.2727.2727.2727.2727.080.46%3
Sep 6, 202427.1527.1527.1427.1426.95-0.07%521
Sep 5, 202427.1627.1627.1627.1626.970.65%14
Sep 4, 202426.7426.9826.7426.9826.801.12%9,800
Sep 3, 202426.7426.7426.6926.6926.501.00%7,824
Aug 30, 202426.4226.4226.4226.4226.12-0.93%2,100
Aug 29, 202426.6726.6726.6726.6726.36-0.35%1
Aug 28, 202426.7626.7626.7626.7626.46-0.12%5
Aug 27, 202426.8026.8026.8026.8026.49-0.16%1
Aug 26, 202426.8426.8426.8426.8426.54-0.20%1
Aug 23, 202426.8926.8926.8926.8926.590.62%95
Aug 22, 202426.8126.8126.7326.7326.42-1.10%18,200
Aug 21, 202426.9927.0226.9727.0226.720.02%12,402
Aug 20, 202427.0227.0227.0227.0226.710.79%95
Aug 19, 202426.8126.8226.8126.8126.500.54%402
Aug 16, 202426.6726.6726.6626.6626.360.46%200
Aug 15, 202426.3826.5426.3826.5426.24-0.85%189
Aug 14, 202426.8226.8226.7626.7726.460.65%1,032
Aug 13, 202426.5926.5926.5926.5926.290.62%916
Aug 12, 202426.2626.4326.2626.4326.130.38%916
Aug 9, 202426.3326.3326.3326.3326.031.07%102
Aug 8, 202426.0626.0626.0526.0525.75-0.61%102
Aug 7, 202426.3226.3226.2026.2125.91-1.01%8,607
Aug 6, 202426.4826.4826.4826.4826.18-2.02%2
Aug 5, 202427.1527.1826.9527.0226.720.76%11,311
Aug 2, 202426.8226.8226.8226.8226.522.97%200
Aug 1, 202426.0526.0526.0526.0525.750.46%2
Jul 31, 202425.9325.9325.9325.9325.500.98%2
Jul 30, 202425.6325.6825.6325.6825.250.35%5,504
Jul 29, 202425.5925.5925.5925.5925.170.49%101
Jul 26, 202425.4325.4625.4325.4625.040.76%101
Jul 25, 202425.2725.2725.2725.2724.860.75%6
Jul 24, 202425.0825.0825.0825.0824.67-1.02%11
Jul 23, 202425.3425.3425.3425.3424.92-0.09%11
Jul 22, 202425.3725.3725.3625.3624.94-0.36%100
Jul 19, 202425.4525.4525.4525.4525.03-0.59%1
Jul 18, 202425.6925.6925.6025.6025.18-0.69%112
Jul 17, 202425.7725.7825.7725.7825.360.09%2,330
Jul 16, 202425.7625.7625.7625.7625.331.34%1
Jul 15, 202425.4225.4225.4225.4225.00-1.02%1
Jul 12, 202425.6825.6825.6825.6825.260.33%5
Jul 11, 202425.6025.6025.6025.6025.181.01%4
Jul 10, 202425.3425.3425.3425.3424.920.32%4
Jul 9, 202425.2625.2625.2625.2624.84-0.43%2
Jul 8, 202425.3725.3725.3725.3724.950.21%1
Jul 5, 202425.3225.3225.3225.3224.900.79%1
Jul 3, 202425.0325.1225.0325.1224.711.30%601
Jul 2, 202424.8024.8024.8024.8024.390.72%3