Skip to main content
logo
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
24.06
-0.01 (-0.04%)
At close: Nov 18, 2025, 4:00 PM EST
23.58
-0.48 (-1.99%)
After-hours: Nov 18, 2025, 5:19 PM EST

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202524.0624.0624.0624.06--0.04%120
Nov 17, 202524.0724.0724.0724.0724.070.18%167
Nov 14, 202524.0424.0424.0324.0324.03-0.56%5,265
Nov 13, 202524.2724.2724.1624.1624.16-0.74%1,031
Nov 12, 202524.3724.3924.3424.3424.340.19%1,560
Nov 11, 202524.2924.2924.2924.2924.290.45%81
Nov 10, 202524.1924.1924.1924.1924.18-0.02%283
Nov 7, 202524.1824.2424.1824.1924.19-0.21%477
Nov 6, 202524.2224.2424.2224.2424.240.88%462
Nov 5, 202524.0624.0724.0324.0324.03-1.09%8,772
Nov 4, 202524.2424.3024.2424.3024.300.27%2,013
Nov 3, 202524.2224.2324.2224.2324.23-0.68%7,292
Oct 31, 202524.4024.4024.4024.4024.30-0.29%275
Oct 30, 202524.5024.5024.4724.4724.37-0.53%1,027
Oct 29, 202524.7624.7824.6024.6024.50-0.98%3,263
Oct 28, 202524.8524.8524.8424.8424.750.28%196
Oct 27, 202524.6424.7724.6324.7724.680.33%1,063
Oct 24, 202524.7024.7024.6824.6924.600.01%793
Oct 23, 202524.7224.7224.6924.6924.60-0.69%303
Oct 22, 202524.8924.8924.8624.8624.770.08%9,777
Oct 21, 202524.8324.8524.8324.8424.750.50%1,127
Oct 20, 202524.6724.7224.6724.7224.620.39%154
Oct 17, 202524.6224.6224.6224.6224.53-0.19%17
Oct 16, 202524.6724.6724.6724.6724.570.76%24
Oct 15, 202524.4824.4824.4824.4824.39-0.22%7
Oct 14, 202524.5324.5324.5324.5324.440.36%19
Oct 13, 202524.4524.4524.4524.4524.35-0.04%30
Oct 10, 202524.4024.4624.4024.4624.361.52%763
Oct 9, 202524.0924.0924.0924.0924.00-0.02%7
Oct 8, 202524.1024.1024.1024.1024.000.09%5
Oct 7, 202524.0924.0924.0724.0723.980.50%136
Oct 6, 202524.0324.0423.9523.9523.86-0.69%7,913
Oct 3, 202524.1724.1724.1224.1224.03-0.22%414
Oct 2, 202524.1824.1824.1824.1824.080.29%31
Oct 1, 202524.1224.1224.1124.1124.01-0.16%281
Sep 30, 202524.3024.3024.1424.1423.96-0.30%6,568
Sep 29, 202524.2224.2224.2224.2224.040.80%113
Sep 26, 202524.0224.0224.0224.0223.85-0.12%86
Sep 25, 202524.0524.0524.0524.0523.880.07%4
Sep 24, 202524.0424.0424.0424.0423.86-0.39%332
Sep 23, 202524.1324.1324.1324.1323.950.60%11
Sep 22, 202524.0224.0223.9923.9923.81-0.33%111
Sep 19, 202524.0724.0724.0724.0723.89-0.15%51
Sep 18, 202524.1124.1124.1124.1123.93-0.99%5
Sep 17, 202524.3524.3524.3524.3524.16-0.26%4
Sep 16, 202524.4124.4124.4124.4124.230.23%124
Sep 15, 202524.3524.3524.3524.3524.170.20%31
Sep 12, 202524.3124.3124.3124.3124.13-0.36%8
Sep 11, 202524.4024.4024.4024.4024.210.62%45
Sep 10, 202524.2524.2524.2524.2524.070.54%146