Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
25.18
-0.12 (-0.48%)
Oct 25, 2024, 4:00 PM EDT - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.3025.3025.3025.3025.300.62%324
Oct 23, 202425.0725.1425.0625.1425.14-0.23%342
Oct 22, 202425.1825.2025.1825.2025.200.09%242
Oct 21, 202425.2125.2125.1825.1825.18-1.76%119
Oct 18, 202425.6325.6325.6325.6325.630.04%3
Oct 17, 202425.6225.6225.6225.6225.62-1.42%33
Oct 16, 202425.9925.9925.9925.9925.990.27%42
Oct 15, 202425.9225.9225.9225.9225.921.38%6
Oct 14, 202425.5725.5725.5725.5725.57-0.03%8
Oct 11, 202425.6525.6525.5725.5725.57-0.34%1,232
Oct 10, 202425.5425.6625.5425.6625.66-0.48%2,806
Oct 9, 202425.7925.7925.7925.7925.79-0.56%8
Oct 8, 202425.8225.9325.8225.9325.93-0.04%323
Oct 7, 202425.9425.9425.9425.9425.94-0.57%23
Oct 4, 202426.0926.0926.0926.0926.09-1.31%62
Oct 3, 202426.5626.5626.4426.4426.44-0.85%3,432
Oct 2, 202426.6626.6626.6626.6626.66-0.80%3,729
Oct 1, 202427.0327.0826.8826.8826.880.38%3,729
Sep 30, 202426.7826.7826.7826.7826.69-0.46%50
Sep 27, 202426.9026.9026.9026.9026.810.60%2
Sep 26, 202426.7626.7626.6726.7426.650.19%407
Sep 25, 202426.6926.6926.6926.6926.60-0.79%100
Sep 24, 202426.8626.9026.8626.9026.81-0.07%104
Sep 23, 202426.8026.9226.8026.9226.83-0.15%225
Sep 20, 202426.9427.0026.9426.9626.87-0.28%573
Sep 19, 202426.9627.0426.9627.0426.95-0.42%202
Sep 18, 202427.3427.3427.1527.1527.06-1.16%303
Sep 17, 202427.5227.5227.4727.4727.38-0.53%1,284
Sep 16, 202427.4327.6227.4227.6227.530.92%709
Sep 13, 202427.3327.3927.3327.3627.270.18%282
Sep 12, 202427.2627.3127.2527.3127.22-0.44%365
Sep 11, 202427.4127.4327.4127.4327.34-0.09%236
Sep 10, 202427.4627.4627.4627.4627.370.71%1
Sep 9, 202427.2727.2727.2727.2727.180.46%3
Sep 6, 202427.1527.1527.1427.1427.05-0.07%521
Sep 5, 202427.1627.1627.1627.1627.070.65%14
Sep 4, 202426.7426.9826.7426.9826.901.12%9,800
Sep 3, 202426.7426.7426.6926.6926.601.00%7,824
Aug 30, 202426.4226.4226.4226.4226.22-0.93%2,100
Aug 29, 202426.6726.6726.6726.6726.46-0.35%1
Aug 28, 202426.7626.7626.7626.7626.56-0.12%5
Aug 27, 202426.8026.8026.8026.8026.59-0.16%1
Aug 26, 202426.8426.8426.8426.8426.63-0.20%1
Aug 23, 202426.8926.8926.8926.8926.690.62%95
Aug 22, 202426.8126.8126.7326.7326.52-1.10%18,200
Aug 21, 202426.9927.0226.9727.0226.820.02%12,402
Aug 20, 202427.0227.0227.0227.0226.810.79%95
Aug 19, 202426.8126.8226.8126.8126.600.54%402
Aug 16, 202426.6726.6726.6626.6626.460.46%200
Aug 15, 202426.3826.5426.3826.5426.33-0.85%189
Aug 14, 202426.8226.8226.7626.7726.560.65%1,032
Aug 13, 202426.5926.5926.5926.5926.390.62%916
Aug 12, 202426.2626.4326.2626.4326.230.38%916
Aug 9, 202426.3326.3326.3326.3326.121.07%102
Aug 8, 202426.0626.0626.0526.0525.85-0.61%102
Aug 7, 202426.3226.3226.2026.2126.01-1.01%8,607
Aug 6, 202426.4826.4826.4826.4826.27-2.02%2
Aug 5, 202427.1527.1826.9527.0226.810.76%11,311
Aug 2, 202426.8226.8226.8226.8226.612.97%200
Aug 1, 202426.0526.0526.0526.0525.850.46%2
Jul 31, 202425.9325.9325.9325.9325.590.98%2
Jul 30, 202425.6325.6825.6325.6825.350.35%5,504
Jul 29, 202425.5925.5925.5925.5925.260.49%101
Jul 26, 202425.4325.4625.4325.4625.130.76%101
Jul 25, 202425.2725.2725.2725.2724.950.75%6
Jul 24, 202425.0825.0825.0825.0824.76-1.02%11
Jul 23, 202425.3425.3425.3425.3425.01-0.09%11
Jul 22, 202425.3725.3725.3625.3625.04-0.36%100
Jul 19, 202425.4525.4525.4525.4525.13-0.59%1
Jul 18, 202425.6925.6925.6025.6025.27-0.69%112
Jul 17, 202425.7725.7825.7725.7825.450.09%2,330
Jul 16, 202425.7625.7625.7625.7625.431.34%1
Jul 15, 202425.4225.4225.4225.4225.09-1.02%1
Jul 12, 202425.6825.6825.6825.6825.350.33%5
Jul 11, 202425.6025.6025.6025.6025.271.01%4
Jul 10, 202425.3425.3425.3425.3425.010.32%4
Jul 9, 202425.2625.2625.2625.2624.94-0.43%2
Jul 8, 202425.3725.3725.3725.3725.040.21%1
Jul 5, 202425.3225.3225.3225.3224.990.79%1
Jul 3, 202425.0325.1225.0325.1224.801.30%601
Jul 2, 202424.8024.8024.8024.8024.480.72%3
Jul 1, 202424.6224.6224.6224.6224.30-1.81%78
Jun 28, 202425.0725.0725.0725.0724.75-1.57%10
Jun 27, 202425.4725.4725.4725.4725.140.28%1
Jun 26, 202425.4025.4025.4025.4025.07-1.40%6
Jun 25, 202425.7625.7625.7625.7625.430.23%15
Jun 24, 202425.7025.7025.7025.7025.370.33%5
Jun 21, 202425.6925.6925.6225.6225.29-5,710
Jun 20, 202425.6225.6225.6225.6225.29-0.68%15
Jun 18, 202425.7425.7925.7425.7925.460.94%3,101
Jun 17, 202425.5525.5525.5525.5525.22-1.01%2
Jun 14, 202425.8125.8125.8125.8125.480.87%102
Jun 13, 202425.5925.5925.5925.5925.261.52%3,400