Skip to main content
logo
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.62
+0.01 (0.06%)
Feb 6, 2026, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202523.6323.6323.6323.6323.450.06%111
Dec 12, 202523.6223.6223.6223.6223.43-0.90%36
Dec 11, 202523.8323.8323.8323.8323.64-0.13%6
Dec 10, 202523.8623.8623.8623.8623.670.34%24
Dec 9, 202523.8223.8223.7823.7823.590.08%110
Dec 8, 202523.7123.7723.7123.7623.57-0.27%5,878
Dec 5, 202523.8923.9023.8223.8323.64-0.46%2,064
Dec 4, 202523.9723.9723.9423.9423.75-0.50%132
Dec 3, 202524.0724.0724.0624.0623.870.23%186
Dec 2, 202523.9924.0323.9924.0023.810.07%474
Dec 1, 202523.9823.9823.9823.9823.80-1.49%70
Nov 28, 202524.4224.4224.3524.3524.07-0.51%162
Nov 26, 202524.4224.4724.4224.4724.190.41%220
Nov 25, 202524.3724.3724.3724.3724.090.27%6