iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.43
+0.32 (1.31%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.31% | 4 |
| Mar 27, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.33% | 3 |
| Mar 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.70% | 3 |
| Mar 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.04% | 27 |
| Mar 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.94% | 133 |
| Mar 21, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.67% | 365 |
| Mar 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.12% | 121 |
| Mar 19, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.44% | 130 |
| Mar 18, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.12% | 130 |
| Mar 17, 2025 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | 0.45% | 151 |
| Mar 14, 2025 | 24.47 | 24.53 | 24.47 | 24.47 | 24.47 | -0.49% | 907 |
| Mar 13, 2025 | 24.58 | 24.59 | 24.58 | 24.59 | 24.59 | 0.78% | 545 |
| Mar 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.59% | 57 |
| Mar 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.75% | 6 |
| Mar 10, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.07% | 136 |
| Mar 7, 2025 | 24.63 | 24.63 | 24.47 | 24.47 | 24.47 | -0.45% | 2,844 |
| Mar 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.22% | 195 |
| Mar 5, 2025 | 24.91 | 24.91 | 24.64 | 24.64 | 24.64 | -0.77% | 578 |
| Mar 4, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | -1.13% | 428 |
| Mar 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 17 |
| Feb 28, 2025 | 24.94 | 25.11 | 24.94 | 25.11 | 25.03 | 1.42% | 242 |
| Feb 27, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | -0.66% | 217 |
| Feb 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 0.50% | 11 |
| Feb 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 1.79% | 3 |
| Feb 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | 0.32% | 11 |
| Feb 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.21 | 1.19% | 95 |
| Feb 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 0.30% | 4 |
| Feb 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | 0.16% | 26 |
| Feb 18, 2025 | 23.91 | 23.91 | 23.89 | 23.89 | 23.81 | -1.18% | 408 |
| Feb 14, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | 0.50% | 40 |
| Feb 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.97 | 1.56% | 40 |
| Feb 12, 2025 | 23.71 | 23.71 | 23.68 | 23.68 | 23.60 | -1.40% | 429 |
| Feb 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.94 | -0.45% | 8 |
| Feb 10, 2025 | 24.15 | 24.15 | 24.13 | 24.13 | 24.05 | -0.29% | 403 |
| Feb 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -0.78% | 7 |
| Feb 6, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.31 | 0.10% | 107 |
| Feb 5, 2025 | 24.27 | 24.37 | 24.26 | 24.37 | 24.29 | 1.48% | 597 |
| Feb 4, 2025 | 23.86 | 24.01 | 23.86 | 24.01 | 23.93 | 0.45% | 440 |
| Feb 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.82 | 0.38% | 79 |
| Jan 31, 2025 | 23.83 | 23.83 | 23.81 | 23.81 | 23.64 | -0.63% | 122 |
| Jan 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.79 | 0.27% | 2 |
| Jan 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.73 | -0.16% | 801 |
| Jan 28, 2025 | 23.85 | 23.94 | 23.82 | 23.94 | 23.77 | -0.13% | 801 |
| Jan 27, 2025 | 23.90 | 23.97 | 23.90 | 23.97 | 23.80 | 1.23% | 766 |
| Jan 24, 2025 | 23.66 | 23.67 | 23.66 | 23.67 | 23.51 | 0.48% | 109 |
| Jan 23, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.39 | -0.86% | 6 |
| Jan 22, 2025 | 23.79 | 23.79 | 23.76 | 23.76 | 23.60 | -0.46% | 457 |
| Jan 21, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | 23.71 | 0.82% | 107 |
| Jan 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.51 | 0.20% | 16 |
| Jan 16, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.47 | 0.31% | 12 |