iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.38
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.05% | 21 |
| May 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.16% | 5 |
| May 8, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.16% | 89 |
| May 7, 2025 | 23.83 | 23.87 | 23.83 | 23.87 | 23.87 | 0.58% | 438 |
| May 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.27% | 11 |
| May 5, 2025 | 23.71 | 23.71 | 23.67 | 23.67 | 23.67 | -0.51% | 158 |
| May 2, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.99% | 53 |
| May 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.20% | 3 |
| Apr 30, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 24.23 | -0.49% | 2,476 |
| Apr 29, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | 0.70% | 8 |
| Apr 28, 2025 | 24.11 | 24.27 | 24.11 | 24.27 | 24.18 | 0.62% | 122 |
| Apr 25, 2025 | 24.06 | 24.12 | 24.06 | 24.12 | 24.03 | 0.75% | 181 |
| Apr 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.85 | 1.05% | 174 |
| Apr 23, 2025 | 23.65 | 23.69 | 23.65 | 23.69 | 23.60 | 0.88% | 694 |
| Apr 22, 2025 | 23.48 | 23.49 | 23.48 | 23.49 | 23.40 | 0.45% | 167 |
| Apr 21, 2025 | 23.63 | 23.63 | 23.38 | 23.38 | 23.29 | -1.62% | 1,794 |
| Apr 17, 2025 | 23.85 | 23.85 | 23.75 | 23.77 | 23.68 | -0.98% | 856 |
| Apr 16, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 23.91 | 0.66% | 2,111 |
| Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | 0.35% | 2 |
| Apr 14, 2025 | 23.74 | 23.76 | 23.72 | 23.76 | 23.67 | 0.80% | 476 |
| Apr 11, 2025 | 23.54 | 23.57 | 23.54 | 23.57 | 23.48 | 0.13% | 156 |
| Apr 10, 2025 | 23.89 | 23.92 | 23.54 | 23.54 | 23.45 | -2.29% | 1,707 |
| Apr 9, 2025 | 23.70 | 24.09 | 23.70 | 24.09 | 24.00 | 0.13% | 1,324 |
| Apr 8, 2025 | 24.33 | 24.41 | 24.06 | 24.06 | 23.97 | -1.67% | 1,886 |
| Apr 7, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | -2.97% | 57 |
| Apr 4, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 1.14% | 16 |
| Apr 3, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.84 | 0.68% | 387 |
| Apr 2, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | -0.11% | 1 |
| Apr 1, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.70 | 0.58% | 3 |
| Mar 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.46 | 0.90% | 408 |
| Mar 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.24 | 1.31% | 4 |
| Mar 27, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.93 | -0.33% | 3 |
| Mar 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.01 | -0.70% | 3 |
| Mar 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.18 | 0.04% | 27 |
| Mar 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.17 | -0.94% | 133 |
| Mar 21, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.40 | -0.67% | 365 |
| Mar 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.56 | 0.12% | 121 |
| Mar 19, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.53 | 0.44% | 130 |
| Mar 18, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.43 | 0.12% | 130 |
| Mar 17, 2025 | 24.57 | 24.58 | 24.57 | 24.58 | 24.40 | 0.45% | 151 |
| Mar 14, 2025 | 24.47 | 24.53 | 24.47 | 24.47 | 24.29 | -0.49% | 907 |
| Mar 13, 2025 | 24.58 | 24.59 | 24.58 | 24.59 | 24.41 | 0.78% | 545 |
| Mar 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | -0.59% | 57 |
| Mar 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.36 | -0.75% | 6 |
| Mar 10, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.55 | 1.07% | 136 |
| Mar 7, 2025 | 24.63 | 24.63 | 24.47 | 24.47 | 24.29 | -0.45% | 2,844 |
| Mar 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.40 | -0.22% | 195 |
| Mar 5, 2025 | 24.91 | 24.91 | 24.64 | 24.64 | 24.45 | -0.77% | 578 |
| Mar 4, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.64 | -1.13% | 428 |
| Mar 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | - | 17 |