iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.39
-0.23 (-0.99%)
Jun 13, 2025, 4:00 PM - Market closed
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.97% | 89 |
| Jun 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.20% | 44 |
| Jun 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% | 107 |
| Jun 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.41% | 164 |
| Jun 9, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 23.18 | 0.15% | 164 |
| Jun 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.26% | 293 |
| Jun 5, 2025 | 23.41 | 23.44 | 23.41 | 23.44 | 23.44 | 0.04% | 127 |
| Jun 4, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.65% | 566 |
| Jun 3, 2025 | 23.14 | 23.14 | 23.05 | 23.05 | 23.05 | -0.18% | 461 |
| Jun 2, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.24% | 33 |
| May 30, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.29 | 0.10% | 294 |
| May 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.26 | 0.96% | 1 |
| May 28, 2025 | 23.13 | 23.14 | 23.13 | 23.14 | 23.04 | -0.58% | 1,219 |
| May 27, 2025 | 23.21 | 23.27 | 23.21 | 23.27 | 23.18 | 1.43% | 300 |
| May 23, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.85 | 0.22% | 108 |
| May 22, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.80 | 0.45% | 9 |
| May 21, 2025 | 23.05 | 23.05 | 22.79 | 22.79 | 22.70 | -1.58% | 1,028 |
| May 20, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.06 | -0.81% | 56 |
| May 19, 2025 | 23.23 | 23.35 | 23.23 | 23.35 | 23.25 | -0.27% | 634 |
| May 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | 0.26% | 6 |
| May 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | 0.82% | 5 |
| May 14, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.07 | -0.54% | 108 |
| May 13, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.19 | -0.41% | 15 |
| May 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.29 | -1.05% | 21 |
| May 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | 0.16% | 5 |
| May 8, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.50 | -1.16% | 89 |
| May 7, 2025 | 23.83 | 23.87 | 23.83 | 23.87 | 23.78 | 0.58% | 438 |
| May 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | 0.27% | 11 |
| May 5, 2025 | 23.71 | 23.71 | 23.67 | 23.67 | 23.58 | -0.51% | 158 |
| May 2, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | -0.99% | 53 |
| May 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.93 | -1.20% | 3 |
| Apr 30, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 24.14 | -0.49% | 2,476 |
| Apr 29, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.25 | 0.70% | 8 |
| Apr 28, 2025 | 24.11 | 24.27 | 24.11 | 24.27 | 24.08 | 0.62% | 122 |
| Apr 25, 2025 | 24.06 | 24.12 | 24.06 | 24.12 | 23.93 | 0.75% | 181 |
| Apr 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.76 | 1.05% | 174 |
| Apr 23, 2025 | 23.65 | 23.69 | 23.65 | 23.69 | 23.51 | 0.88% | 694 |
| Apr 22, 2025 | 23.48 | 23.49 | 23.48 | 23.49 | 23.30 | 0.45% | 167 |
| Apr 21, 2025 | 23.63 | 23.63 | 23.38 | 23.38 | 23.20 | -1.62% | 1,794 |
| Apr 17, 2025 | 23.85 | 23.85 | 23.75 | 23.77 | 23.58 | -0.98% | 856 |
| Apr 16, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 23.82 | 0.66% | 2,111 |
| Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.66 | 0.35% | 2 |
| Apr 14, 2025 | 23.74 | 23.76 | 23.72 | 23.76 | 23.58 | 0.80% | 476 |
| Apr 11, 2025 | 23.54 | 23.57 | 23.54 | 23.57 | 23.39 | 0.13% | 156 |
| Apr 10, 2025 | 23.89 | 23.92 | 23.54 | 23.54 | 23.36 | -2.29% | 1,707 |
| Apr 9, 2025 | 23.70 | 24.09 | 23.70 | 24.09 | 23.91 | 0.13% | 1,324 |
| Apr 8, 2025 | 24.33 | 24.41 | 24.06 | 24.06 | 23.88 | -1.67% | 1,886 |
| Apr 7, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.28 | -2.97% | 57 |
| Apr 4, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.02 | 1.14% | 16 |
| Apr 3, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.74 | 0.68% | 387 |