iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.53
-0.18 (-0.75%)
At close: Aug 14, 2025, 4:00 PM
23.53
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | -0.75% | 83 |
| Aug 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.80% | 8 |
| Aug 12, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.47% | 4 |
| Aug 11, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.08% | 47 |
| Aug 8, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.45% | 5 |
| Aug 7, 2025 | 23.80 | 23.80 | 23.71 | 23.71 | 23.71 | -0.16% | 122 |
| Aug 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.57% | 31 |
| Aug 5, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.37% | 45 |
| Aug 4, 2025 | 23.82 | 23.82 | 23.80 | 23.80 | 23.80 | 0.21% | 1,042 |
| Aug 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.90% | 4 |
| Jul 31, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.44 | 0.20% | 3 |
| Jul 30, 2025 | 23.46 | 23.49 | 23.46 | 23.49 | 23.40 | -0.59% | 174 |
| Jul 29, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | 1.60% | 17 |
| Jul 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | -0.56% | 94 |
| Jul 25, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.30 | 0.59% | 23 |
| Jul 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.16 | -0.16% | 18 |
| Jul 23, 2025 | 23.27 | 23.29 | 23.27 | 23.29 | 23.20 | -0.55% | 588 |
| Jul 22, 2025 | 23.36 | 23.45 | 23.36 | 23.41 | 23.32 | 0.55% | 803 |
| Jul 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.20 | 0.87% | 8 |
| Jul 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.00 | 0.13% | 165 |
| Jul 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.97 | 0.08% | 26 |
| Jul 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.95 | 0.07% | 188 |
| Jul 15, 2025 | 23.03 | 23.03 | 23.02 | 23.02 | 22.93 | -0.72% | 7,056 |
| Jul 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | -0.11% | 34 |
| Jul 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | -1.39% | 143 |
| Jul 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.45 | 0.12% | 45 |
| Jul 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.42 | 0.88% | 115 |
| Jul 8, 2025 | 23.19 | 23.31 | 23.19 | 23.31 | 23.22 | -0.06% | 363 |
| Jul 7, 2025 | 23.40 | 23.40 | 23.33 | 23.33 | 23.24 | -1.04% | 168 |
| Jul 3, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | -0.54% | 16 |
| Jul 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | -0.57% | 10 |
| Jul 1, 2025 | 23.87 | 23.87 | 23.83 | 23.83 | 23.74 | -0.23% | 2,803 |
| Jun 30, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.71 | 0.95% | 116 |
| Jun 27, 2025 | 23.68 | 23.68 | 23.67 | 23.67 | 23.49 | -0.55% | 205 |
| Jun 26, 2025 | 23.67 | 23.80 | 23.67 | 23.80 | 23.62 | 0.52% | 431 |
| Jun 25, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.49 | -0.03% | 45 |
| Jun 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.50 | 0.68% | 4 |
| Jun 23, 2025 | 23.64 | 23.64 | 23.52 | 23.52 | 23.34 | 0.36% | 230 |
| Jun 20, 2025 | 23.30 | 23.47 | 23.30 | 23.44 | 23.26 | -0.17% | 670 |
| Jun 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.30 | 0.13% | 36 |
| Jun 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.27 | 1.13% | 2 |
| Jun 16, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.01 | -0.88% | 263 |
| Jun 13, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.21 | -0.97% | 89 |
| Jun 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.44 | 1.20% | 44 |
| Jun 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.16 | 0.26% | 107 |
| Jun 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.10 | 0.41% | 164 |
| Jun 9, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 23.00 | 0.15% | 164 |
| Jun 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.97 | -1.26% | 293 |
| Jun 5, 2025 | 23.41 | 23.44 | 23.41 | 23.44 | 23.26 | 0.04% | 127 |
| Jun 4, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.25 | 1.65% | 566 |