iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.69
-0.17 (-0.69%)
Oct 23, 2025, 4:00 PM EDT - Market closed
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.72 | 24.72 | 24.69 | 24.69 | 24.69 | -0.69% | 303 |
| Oct 22, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.86 | 0.08% | 9,777 |
| Oct 21, 2025 | 24.83 | 24.85 | 24.83 | 24.84 | 24.84 | 0.50% | 1,127 |
| Oct 20, 2025 | 24.67 | 24.72 | 24.67 | 24.72 | 24.72 | 0.39% | 154 |
| Oct 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.19% | 17 |
| Oct 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.76% | 24 |
| Oct 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.22% | 7 |
| Oct 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.36% | 19 |
| Oct 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.04% | 30 |
| Oct 10, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | 1.52% | 763 |
| Oct 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.02% | 7 |
| Oct 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.09% | 5 |
| Oct 7, 2025 | 24.09 | 24.09 | 24.07 | 24.07 | 24.07 | 0.50% | 136 |
| Oct 6, 2025 | 24.03 | 24.04 | 23.95 | 23.95 | 23.95 | -0.69% | 7,913 |
| Oct 3, 2025 | 24.17 | 24.17 | 24.12 | 24.12 | 24.12 | -0.22% | 414 |
| Oct 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.29% | 31 |
| Oct 1, 2025 | 24.12 | 24.12 | 24.11 | 24.11 | 24.11 | -0.16% | 281 |
| Sep 30, 2025 | 24.30 | 24.30 | 24.14 | 24.14 | 24.06 | -0.30% | 6,568 |
| Sep 29, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | 0.80% | 113 |
| Sep 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.94 | -0.12% | 86 |
| Sep 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.97 | 0.07% | 4 |
| Sep 24, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | -0.39% | 332 |
| Sep 23, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | 0.60% | 11 |
| Sep 22, 2025 | 24.02 | 24.02 | 23.99 | 23.99 | 23.90 | -0.33% | 111 |
| Sep 19, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | -0.15% | 51 |
| Sep 18, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.02 | -0.99% | 5 |
| Sep 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.26 | -0.26% | 4 |
| Sep 16, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.32 | 0.23% | 124 |
| Sep 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.26 | 0.20% | 31 |
| Sep 12, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.22 | -0.36% | 8 |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | 0.62% | 45 |
| Sep 10, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.16 | 0.54% | 146 |
| Sep 9, 2025 | 24.17 | 24.17 | 24.11 | 24.11 | 24.03 | -0.54% | 200 |
| Sep 8, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.16 | 1.30% | 26 |
| Sep 5, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.85 | 1.53% | 27 |
| Sep 4, 2025 | 23.45 | 23.58 | 23.45 | 23.58 | 23.49 | 0.64% | 140 |
| Sep 3, 2025 | 23.37 | 23.43 | 23.37 | 23.43 | 23.34 | 1.14% | 203 |
| Sep 2, 2025 | 23.20 | 23.20 | 23.16 | 23.16 | 23.08 | -1.09% | 1,010 |
| Aug 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.24 | -0.68% | 19 |
| Aug 28, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.40 | 0.60% | 70 |
| Aug 27, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | 23.26 | -0.10% | 211 |
| Aug 26, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.28 | -0.11% | 6 |
| Aug 25, 2025 | 23.43 | 23.49 | 23.43 | 23.49 | 23.31 | -0.18% | 2,897 |
| Aug 22, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.35 | 0.66% | 136 |
| Aug 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.20 | -0.51% | 38 |
| Aug 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.32 | 0.20% | 140 |
| Aug 19, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.27 | 0.61% | 9 |
| Aug 18, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.13 | -0.30% | 1,547 |
| Aug 15, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.20 | -0.64% | 35 |
| Aug 14, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.35 | -0.75% | 83 |