Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.29
+0.29 (1.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2924.2924.2924.2924.291.19%95
Feb 20, 202524.0024.0024.0024.0024.000.30%4
Feb 19, 202523.9323.9323.9323.9323.930.16%26
Feb 18, 202523.9123.9123.8923.8923.89-1.18%408
Feb 14, 202524.1724.1724.1724.1724.170.50%40
Feb 13, 202524.0524.0524.0524.0524.051.56%40
Feb 12, 202523.7123.7123.6823.6823.68-1.40%429
Feb 11, 202524.0224.0224.0224.0224.02-0.45%8
Feb 10, 202524.1524.1524.1324.1324.13-0.29%403
Feb 7, 202524.2024.2024.2024.2024.20-0.78%7
Feb 6, 202524.3724.3924.3724.3924.390.10%107
Feb 5, 202524.2724.3724.2624.3724.371.48%597
Feb 4, 202523.8624.0123.8624.0124.010.45%440
Feb 3, 202523.9023.9023.9023.9023.900.38%79
Jan 31, 202523.8323.8323.8123.8123.72-0.63%122
Jan 30, 202523.9623.9623.9623.9623.870.27%2
Jan 29, 202523.9023.9023.9023.9023.81-0.16%801
Jan 28, 202523.8523.9423.8223.9423.85-0.13%801
Jan 27, 202523.9023.9723.9023.9723.881.23%766
Jan 24, 202523.6623.6723.6623.6723.590.48%109
Jan 23, 202523.5623.5623.5623.5623.47-0.86%6
Jan 22, 202523.7923.7923.7623.7623.68-0.46%457
Jan 21, 202523.8423.8823.8423.8823.790.82%107
Jan 17, 202523.6823.6823.6823.6823.590.20%16
Jan 16, 202523.6323.6323.6323.6323.540.31%12
Jan 15, 202523.5623.5623.5623.5623.471.73%24
Jan 14, 202523.1523.1623.1523.1623.07-0.26%331
Jan 13, 202523.2123.2223.2123.2223.130.09%749
Jan 10, 202523.3023.3023.2023.2023.11-0.92%117
Jan 8, 202523.2423.4223.2223.4223.330.15%976
Jan 7, 202523.5523.5523.3823.3823.29-1.03%587
Jan 6, 202523.6223.6223.6223.6223.54-0.49%13
Jan 3, 202523.7823.7823.7423.7423.65-0.21%266
Jan 2, 202523.8123.8323.7823.7923.70-0.10%746
Dec 31, 202423.8123.8123.8123.8123.72-0.37%44
Dec 30, 202423.9123.9123.9023.9023.810.81%526
Dec 27, 202423.7423.7423.7123.7123.62-0.79%140
Dec 26, 202423.9023.9023.9023.9023.81-0.06%1
Dec 24, 202423.9123.9123.9123.9123.820.35%46
Dec 23, 202423.8323.8323.8323.8323.74-0.85%10
Dec 20, 202424.0324.0324.0324.0323.940.38%106
Dec 19, 202423.9423.9423.9423.9423.85-1.40%47
Dec 18, 202424.5124.5124.2824.2824.19-1.52%10,441
Dec 17, 202424.6724.6724.6624.6624.470.29%237
Dec 16, 202424.5924.5924.5924.5924.400.16%112
Dec 13, 202424.5524.5524.5524.5524.36-0.87%9
Dec 12, 202424.7624.7624.7624.7624.57-1.19%134
Dec 11, 202425.0625.0625.0625.0624.87-1.03%3
Dec 10, 202425.3225.3225.3225.3225.13-0.42%2
Dec 9, 202425.4325.4325.4325.4325.24-0.89%24
Dec 6, 202425.6625.6625.6625.6625.460.14%18
Dec 5, 202425.6225.6225.6225.6225.430.14%20
Dec 4, 202425.1925.5825.1925.5825.391.04%385
Dec 3, 202425.3225.3225.3225.3225.13-0.81%38
Dec 2, 202425.3925.5825.3925.5325.33-0.63%28,853
Nov 29, 202425.6625.6925.6625.6925.281.16%364
Nov 27, 202425.4125.4125.4025.4024.990.53%195
Nov 26, 202425.2625.2625.2625.2624.86-0.28%301
Nov 25, 202425.2025.3325.2025.3324.922.43%301
Nov 22, 202424.7324.7324.7324.7324.330.21%103
Nov 21, 202424.6824.6824.6824.6824.28-0.16%120
Nov 20, 202424.8524.8524.7024.7224.32-0.33%6,265
Nov 19, 202424.8024.8024.8024.8024.400.40%3
Nov 18, 202424.7024.7024.7024.7024.300.28%3
Nov 15, 202424.5924.6724.5924.6324.23-0.35%455
Nov 14, 202424.7224.7224.7224.7224.320.59%95
Nov 13, 202424.6024.6424.5724.5724.18-0.92%758
Nov 12, 202424.8024.8024.8024.8024.40-1.42%28
Nov 11, 202425.2025.2025.1325.1624.76-0.48%14,551
Nov 8, 202425.1325.2825.1325.2824.871.36%807
Nov 7, 202424.8524.9424.8524.9424.541.22%618
Nov 6, 202424.7124.7124.6424.6424.24-2.76%258
Nov 5, 202425.0525.3425.0525.3424.930.68%939
Nov 4, 202425.1525.1725.1525.1724.771.31%118
Nov 1, 202425.2025.2024.8224.8524.45-1.64%4,230
Oct 31, 202425.1825.2625.1825.2624.760.09%109
Oct 30, 202425.3625.3925.2025.2424.740.42%2,730
Oct 29, 202424.9625.1324.9325.1324.640.17%10,213
Oct 28, 202425.1225.1224.9825.0924.60-0.36%331
Oct 25, 202425.1825.1825.1825.1824.68-0.48%49
Oct 24, 202425.3025.3025.3025.3024.800.62%324
Oct 23, 202425.0725.1425.0625.1424.65-0.23%342
Oct 22, 202425.1825.2025.1825.2024.710.09%242
Oct 21, 202425.2125.2125.1825.1824.68-1.76%119
Oct 18, 202425.6325.6325.6325.6325.130.04%3
Oct 17, 202425.6225.6225.6225.6225.12-1.42%33
Oct 16, 202425.9925.9925.9925.9925.480.27%42
Oct 15, 202425.9225.9225.9225.9225.411.38%6
Oct 14, 202425.5725.5725.5725.5725.06-0.03%8
Oct 11, 202425.6525.6525.5725.5725.07-0.34%1,232
Oct 10, 202425.5425.6625.5425.6625.16-0.48%2,806
Oct 9, 202425.7925.7925.7925.7925.28-0.56%8
Oct 8, 202425.8225.9325.8225.9325.42-0.04%323
Oct 7, 202425.9425.9425.9425.9425.43-0.57%23
Oct 4, 202426.0926.0926.0926.0925.58-1.31%62
Oct 3, 202426.5626.5626.4426.4425.92-0.85%3,432
Oct 2, 202426.6626.6626.6626.6626.14-0.80%3,729
Oct 1, 202427.0327.0826.8826.8826.350.38%3,729
Sep 30, 202426.7826.7826.7826.7826.16-0.46%50
Sep 27, 202426.9026.9026.9026.9026.280.60%2