Skip to main content
logo
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.49
+0.13 (0.55%)
Feb 27, 2026, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.5024.5024.5024.5024.490.53%4
Feb 26, 202624.3224.3724.3124.3724.360.49%804
Feb 25, 202624.2324.2524.2324.2524.25-0.05%876
Feb 24, 202624.2324.2924.2324.2624.260.21%5,472
Feb 23, 202624.2024.2124.2024.2024.200.29%451
Feb 20, 202624.1424.1424.1424.1424.14-0.23%14
Feb 19, 202624.1524.2024.1524.1924.190.13%962
Feb 18, 202624.1624.1624.1624.1624.16-0.39%75
Feb 17, 202624.3024.3024.2524.2524.250.19%181
Feb 13, 202624.1724.2124.1724.2124.210.51%221
Feb 12, 202623.8824.0923.8824.0824.081.33%431
Feb 11, 202623.7723.7923.7723.7723.77-0.51%432
Feb 10, 202623.8723.8923.8723.8923.891.08%383
Feb 9, 202623.5423.6423.5423.6323.630.04%665
Feb 6, 202623.5923.6423.5923.6223.620.05%511
Feb 5, 202623.6123.6123.6123.6123.611.01%336
Feb 4, 202623.4123.4123.3823.3823.38-0.28%397
Feb 3, 202623.3623.4523.3623.4423.440.21%880
Feb 2, 202623.4223.4623.3923.3923.39-0.78%1,324
Jan 30, 202623.5923.6423.5623.5823.48-0.43%1,731
Jan 29, 202623.6623.6923.6123.6823.580.11%396
Jan 28, 202623.6123.6523.6123.6523.56-0.22%238
Jan 27, 202623.7023.7023.7023.7023.61-0.65%76
Jan 26, 202623.8923.8923.8623.8623.760.43%1,003
Jan 23, 202623.7523.7523.7523.7523.660.24%6
Jan 22, 202623.7023.7023.7023.7023.600.45%99
Jan 21, 202623.4523.5923.4523.5923.500.68%525
Jan 20, 202623.4823.4823.4223.4323.34-1.26%577
Jan 16, 202623.8123.8323.7323.7323.64-0.50%15,183
Jan 15, 202623.9023.9023.8523.8523.76-498
Jan 14, 202623.8723.8723.8523.8523.760.56%2,016
Jan 13, 202623.7223.7223.7223.7223.630.14%1,651
Jan 12, 202623.6823.6823.6823.6823.59-0.31%52
Jan 9, 202623.7623.7623.7623.7623.660.67%4,308
Jan 8, 202623.6023.6023.6023.6023.51-0.54%55
Jan 7, 202623.7523.7523.7323.7323.630.54%312
Jan 6, 202623.5523.6023.5523.6023.51-0.15%198
Jan 5, 202623.5823.6423.5823.6423.540.39%143
Jan 2, 202623.5923.5923.5423.5423.45-0.22%4,739
Dec 31, 202523.7423.7423.6023.6023.50-0.61%143
Dec 30, 202523.7223.7723.7223.7423.65-0.22%2,155
Dec 29, 202523.7623.7923.7623.7923.700.32%219
Dec 26, 202523.8023.8023.7223.7223.62-0.35%393
Dec 24, 202523.7223.8023.7223.8023.700.60%1,030
Dec 23, 202523.6423.6623.6423.6623.560.16%141
Dec 22, 202523.6423.6423.6223.6223.53-0.09%2,382
Dec 19, 202523.6423.6423.6423.6423.55-0.88%7
Dec 18, 202523.8523.8523.8523.8523.660.45%10
Dec 17, 202523.7423.7423.7423.7423.56-0.06%20
Dec 16, 202523.7623.7623.7623.7623.570.53%82