Skip to main content
logo
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
22.44
0.00 (0.00%)
Aug 20, 2026, 11:37 AM EDT - Market open

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202622.4322.4522.2922.44--40
Aug 19, 202622.4522.4522.4422.4422.441.51%111
Aug 18, 202622.1222.1222.1122.1122.110.37%244
Aug 17, 202622.0922.0922.0322.0322.03-0.78%2,876
Aug 14, 202622.2022.2022.2022.2022.20-0.63%122
Aug 13, 202622.3522.3522.3422.3422.340.52%1,311
Aug 12, 202622.2222.2222.2222.2222.22-0.10%11
Aug 11, 202622.2522.2522.2522.2522.250.18%16
Aug 10, 202622.2822.2822.2122.2122.21-0.80%265
Aug 7, 202622.3922.3922.3922.3922.390.26%33
Aug 6, 202622.3322.3322.3322.3322.33-0.53%152
Aug 5, 202622.4022.4522.4022.4522.450.20%1,385
Aug 4, 202622.4022.4022.4022.4022.400.72%24
Aug 3, 202622.2622.2622.2422.2422.240.42%2,079
Jul 31, 202622.2522.2622.1922.2422.15-0.75%2,136
Jul 30, 202622.4222.4222.4122.4122.32-0.08%909
Jul 29, 202622.6422.6922.4322.4322.33-1.61%734
Jul 28, 202622.8022.8022.8022.8022.700.52%11
Jul 27, 202622.6822.6822.6822.6822.580.56%23
Jul 24, 202622.5522.5522.5522.5522.460.14%35
Jul 23, 202622.5222.5222.5222.5222.43-0.27%12
Jul 22, 202622.5822.5822.5822.5822.48-0.27%11
Jul 21, 202622.6422.6422.6422.6422.55-0.27%677
Jul 20, 202622.7022.7022.7022.7022.61-0.69%15
Jul 17, 202622.8722.8722.8622.8622.760.40%525
Jul 16, 202622.7622.7722.7622.7722.67-0.06%306
Jul 15, 202622.7822.7822.7822.7822.690.17%18
Jul 14, 202622.8222.8222.7522.7522.650.11%1,934
Jul 13, 202622.7622.7622.7222.7222.62-0.54%2,059
Jul 10, 202622.8522.8522.8422.8422.75-0.03%375
Jul 9, 202622.8522.8522.8522.8522.750.17%42
Jul 8, 202622.8122.8222.8122.8122.72-0.26%473
Jul 7, 202622.9322.9322.8722.8722.77-1.00%485
Jul 6, 202623.1123.1123.1023.1023.01-0.12%3,166
Jul 2, 202623.1323.1323.1323.1323.03-0.01%79
Jul 1, 202623.1323.1323.1323.1323.04-0.67%18
Jun 30, 202623.3723.3723.3723.3723.19-1.16%17
Jun 29, 202623.6423.6423.6423.6423.460.21%112
Jun 26, 202623.5823.5923.5823.5923.420.02%618
Jun 25, 202623.5923.5923.5923.5923.41-0.09%57
Jun 24, 202623.5923.6123.5823.6123.431.33%1,557
Jun 23, 202623.3023.3023.3023.3023.130.11%5
Jun 22, 202623.3323.3323.2723.2723.10-0.69%311
Jun 18, 202623.4423.4423.4423.4423.260.40%7
Jun 17, 202623.3023.3423.2923.3423.170.14%6,208
Jun 16, 202623.3123.3123.3123.3123.140.60%38
Jun 15, 202623.1723.1723.1723.1723.000.02%10
Jun 12, 202623.1723.1723.1723.1722.99-0.29%7
Jun 11, 202623.2423.2423.2423.2423.061.22%4
Jun 10, 202622.9022.9622.9022.9622.78-0.32%259