Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.03
+0.09 (2.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.0324.0324.0324.0324.030.38%106
Dec 19, 202423.9423.9423.9423.9423.94-1.40%47
Dec 18, 202424.5124.5124.2824.2824.28-1.52%10,441
Dec 17, 202424.6724.6724.6624.6624.560.29%237
Dec 16, 202424.5924.5924.5924.5924.490.16%112
Dec 13, 202424.5524.5524.5524.5524.45-0.87%9
Dec 12, 202424.7624.7624.7624.7624.66-1.19%134
Dec 11, 202425.0625.0625.0625.0624.96-1.03%3
Dec 10, 202425.3225.3225.3225.3225.22-0.42%2
Dec 9, 202425.4325.4325.4325.4325.33-0.89%24
Dec 6, 202425.6625.6625.6625.6625.560.14%18
Dec 5, 202425.6225.6225.6225.6225.520.14%20
Dec 4, 202425.1925.5825.1925.5825.491.04%385
Dec 3, 202425.3225.3225.3225.3225.22-0.81%38
Dec 2, 202425.3925.5825.3925.5325.43-0.63%28,853
Nov 29, 202425.6625.6925.6625.6925.371.16%364
Nov 27, 202425.4125.4125.4025.4025.080.53%195
Nov 26, 202425.2625.2625.2625.2624.95-0.28%301
Nov 25, 202425.2025.3325.2025.3325.022.43%301
Nov 22, 202424.7324.7324.7324.7324.420.21%103
Nov 21, 202424.6824.6824.6824.6824.37-0.16%120
Nov 20, 202424.8524.8524.7024.7224.41-0.33%6,265
Nov 19, 202424.8024.8024.8024.8024.490.40%3
Nov 18, 202424.7024.7024.7024.7024.390.28%3
Nov 15, 202424.5924.6724.5924.6324.33-0.35%455
Nov 14, 202424.7224.7224.7224.7224.410.59%95
Nov 13, 202424.6024.6424.5724.5724.27-0.92%758
Nov 12, 202424.8024.8024.8024.8024.49-1.42%28
Nov 11, 202425.2025.2025.1325.1624.85-0.48%14,551
Nov 8, 202425.1325.2825.1325.2824.971.36%807
Nov 7, 202424.8524.9424.8524.9424.631.22%618
Nov 6, 202424.7124.7124.6424.6424.34-2.76%258
Nov 5, 202425.0525.3425.0525.3425.030.68%939
Nov 4, 202425.1525.1725.1525.1724.861.31%118
Nov 1, 202425.2025.2024.8224.8524.54-1.64%4,230
Oct 31, 202425.1825.2625.1825.2624.860.09%109
Oct 30, 202425.3625.3925.2025.2424.830.42%2,730
Oct 29, 202424.9625.1324.9325.1324.730.17%10,213
Oct 28, 202425.1225.1224.9825.0924.69-0.36%331
Oct 25, 202425.1825.1825.1825.1824.78-0.48%49
Oct 24, 202425.3025.3025.3025.3024.900.62%324
Oct 23, 202425.0725.1425.0625.1424.74-0.23%342
Oct 22, 202425.1825.2025.1825.2024.800.09%242
Oct 21, 202425.2125.2125.1825.1824.78-1.76%119
Oct 18, 202425.6325.6325.6325.6325.220.04%3
Oct 17, 202425.6225.6225.6225.6225.21-1.42%33
Oct 16, 202425.9925.9925.9925.9925.570.27%42
Oct 15, 202425.9225.9225.9225.9225.511.38%6
Oct 14, 202425.5725.5725.5725.5725.16-0.03%8
Oct 11, 202425.6525.6525.5725.5725.17-0.34%1,232
Oct 10, 202425.5425.6625.5425.6625.25-0.48%2,806
Oct 9, 202425.7925.7925.7925.7925.37-0.56%8
Oct 8, 202425.8225.9325.8225.9325.52-0.04%323
Oct 7, 202425.9425.9425.9425.9425.53-0.57%23
Oct 4, 202426.0926.0926.0926.0925.67-1.31%62
Oct 3, 202426.5626.5626.4426.4426.01-0.85%3,432
Oct 2, 202426.6626.6626.6626.6626.24-0.80%3,729
Oct 1, 202427.0327.0826.8826.8826.450.38%3,729
Sep 30, 202426.7826.7826.7826.7826.26-0.46%50
Sep 27, 202426.9026.9026.9026.9026.380.60%2
Sep 26, 202426.7626.7626.6726.7426.220.19%407
Sep 25, 202426.6926.6926.6926.6926.17-0.79%100
Sep 24, 202426.8626.9026.8626.9026.38-0.07%104
Sep 23, 202426.8026.9226.8026.9226.40-0.15%225
Sep 20, 202426.9427.0026.9426.9626.44-0.28%573
Sep 19, 202426.9627.0426.9627.0426.52-0.42%202
Sep 18, 202427.3427.3427.1527.1526.63-1.16%303
Sep 17, 202427.5227.5227.4727.4726.94-0.53%1,284
Sep 16, 202427.4327.6227.4227.6227.080.92%709
Sep 13, 202427.3327.3927.3327.3626.840.18%282
Sep 12, 202427.2627.3127.2527.3126.79-0.44%365
Sep 11, 202427.4127.4327.4127.4326.91-0.09%236
Sep 10, 202427.4627.4627.4627.4626.930.71%1
Sep 9, 202427.2727.2727.2727.2726.740.46%3
Sep 6, 202427.1527.1527.1427.1426.62-0.07%521
Sep 5, 202427.1627.1627.1627.1626.640.65%14
Sep 4, 202426.7426.9826.7426.9826.471.12%9,800
Sep 3, 202426.7426.7426.6926.6926.171.00%7,824
Aug 30, 202426.4226.4226.4226.4225.80-0.93%2,100
Aug 29, 202426.6726.6726.6726.6726.04-0.35%1
Aug 28, 202426.7626.7626.7626.7626.13-0.12%5
Aug 27, 202426.8026.8026.8026.8026.16-0.16%1
Aug 26, 202426.8426.8426.8426.8426.21-0.20%1
Aug 23, 202426.8926.8926.8926.8926.260.62%95
Aug 22, 202426.8126.8126.7326.7326.10-1.10%18,200
Aug 21, 202426.9927.0226.9727.0226.390.02%12,402
Aug 20, 202427.0227.0227.0227.0226.380.79%95
Aug 19, 202426.8126.8226.8126.8126.170.54%402
Aug 16, 202426.6726.6726.6626.6626.030.46%200
Aug 15, 202426.3826.5426.3826.5425.91-0.85%189
Aug 14, 202426.8226.8226.7626.7726.140.65%1,032
Aug 13, 202426.5926.5926.5926.5925.970.62%916
Aug 12, 202426.2626.4326.2626.4325.810.38%916
Aug 9, 202426.3326.3326.3326.3325.711.07%102
Aug 8, 202426.0626.0626.0526.0525.43-0.61%102
Aug 7, 202426.3226.3226.2026.2125.59-1.01%8,607
Aug 6, 202426.4826.4826.4826.4825.85-2.02%2
Aug 5, 202427.1527.1826.9527.0226.380.76%11,311
Aug 2, 202426.8226.8226.8226.8226.192.97%200
Aug 1, 202426.0526.0526.0526.0525.430.46%2