iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
22.11
+0.17 (0.79%)
At close: Nov 4, 2026, 4:00 PM EST
22.11
0.00 (0.00%)
After-hours: Nov 4, 2026, 4:15 PM EST
IBGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.04 | 22.11 | 22.03 | 22.11 | 22.11 | 0.79% | 4,303 |
| Nov 3, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.76% | 10 |
| Nov 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.51% | 472 |
| Oct 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | 0.26% | 36 |
| Oct 29, 2026 | 22.06 | 22.06 | 22.02 | 22.02 | 21.93 | 0.57% | 235 |
| Oct 28, 2026 | 22.09 | 22.09 | 21.86 | 21.90 | 21.81 | -0.86% | 1,090 |
| Oct 27, 2026 | 22.06 | 22.10 | 22.06 | 22.09 | 21.99 | -0.09% | 1,636 |
| Oct 26, 2026 | 22.08 | 22.12 | 22.08 | 22.11 | 22.01 | 0.48% | 1,890 |
| Oct 23, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 21.91 | -0.41% | 106 |
| Oct 22, 2026 | 22.10 | 22.10 | 22.09 | 22.09 | 22.00 | 1.78% | 436 |
| Oct 21, 2026 | 21.70 | 21.71 | 21.70 | 21.71 | 21.61 | 0.12% | 271 |
| Oct 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.59 | 0.86% | 6 |
| Oct 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.41 | -0.69% | 15 |
| Oct 16, 2026 | 21.69 | 21.69 | 21.64 | 21.64 | 21.55 | - | 511 |
| Oct 15, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.55 | 1.39% | 6 |
| Oct 14, 2026 | 21.20 | 21.35 | 21.20 | 21.35 | 21.26 | 0.65% | 372 |
| Oct 13, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | 0.45% | 157 |
| Oct 12, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | 0.09% | 65 |
| Oct 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.01 | 0.10% | 91 |
| Oct 8, 2026 | 20.91 | 21.08 | 20.90 | 21.08 | 20.99 | 1.00% | 1,599 |
| Oct 7, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.78 | -0.25% | 203 |
| Oct 6, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.83 | 0.25% | 56 |
| Oct 5, 2026 | 20.82 | 20.87 | 20.82 | 20.87 | 20.78 | -0.48% | 796 |
| Oct 2, 2026 | 21.03 | 21.03 | 20.97 | 20.97 | 20.88 | -0.23% | 1,549 |
| Oct 1, 2026 | 20.87 | 21.11 | 20.87 | 21.01 | 20.92 | 0.23% | 683 |
| Sep 30, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | -0.63% | 57 |
| Sep 29, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.01 | -0.46% | 80 |
| Sep 28, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.11 | -0.93% | 112 |
| Sep 25, 2026 | 21.38 | 21.49 | 21.36 | 21.49 | 21.30 | -0.11% | 1,099 |
| Sep 24, 2026 | 21.78 | 21.78 | 21.51 | 21.51 | 21.33 | -1.18% | 1,419 |
| Sep 23, 2026 | 21.88 | 21.88 | 21.73 | 21.77 | 21.58 | -1.54% | 2,863 |
| Sep 22, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 21.92 | -0.05% | 34 |
| Sep 21, 2026 | 22.07 | 22.12 | 22.07 | 22.12 | 21.93 | 0.68% | 2,271 |
| Sep 18, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.78 | -0.67% | 44 |
| Sep 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.93 | 1.05% | 11 |
| Sep 16, 2026 | 21.96 | 21.96 | 21.89 | 21.89 | 21.70 | 0.22% | 246 |
| Sep 15, 2026 | 21.80 | 21.84 | 21.80 | 21.84 | 21.65 | -0.31% | 475 |
| Sep 14, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.72 | 0.16% | 19 |
| Sep 11, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.69 | 0.07% | 13 |
| Sep 10, 2026 | 21.92 | 21.92 | 21.86 | 21.86 | 21.67 | -1.06% | 1,030 |
| Sep 9, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.91 | -0.58% | 34 |
| Sep 8, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.03 | -0.01% | 25 |
| Sep 4, 2026 | 22.27 | 22.27 | 22.22 | 22.22 | 22.04 | 0.14% | 512 |
| Sep 3, 2026 | 22.23 | 22.23 | 22.19 | 22.19 | 22.00 | 0.18% | 1,804 |
| Sep 2, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.96 | 0.12% | 126 |
| Sep 1, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.94 | -0.26% | 68 |
| Aug 31, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.00 | -0.55% | 794 |
| Aug 28, 2026 | 22.54 | 22.54 | 22.40 | 22.40 | 22.12 | -0.31% | 1,043 |
| Aug 27, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.19 | -0.15% | 89 |
| Aug 26, 2026 | 22.47 | 22.50 | 22.47 | 22.50 | 22.22 | -0.26% | 142 |