Skip to main content
logo
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
22.85
+0.04 (0.18%)
Jul 9, 2026, 4:00 PM EDT - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202622.8522.8522.8522.8522.850.17%42
Jul 8, 202622.8122.8222.8122.8122.81-0.26%473
Jul 7, 202622.9322.9322.8722.8722.87-1.00%485
Jul 6, 202623.1123.1123.1023.1023.10-0.12%3,166
Jul 2, 202623.1323.1323.1323.1323.13-0.01%79
Jul 1, 202623.1323.1323.1323.1323.13-0.67%18
Jun 30, 202623.3723.3723.3723.3723.29-1.16%17
Jun 29, 202623.6423.6423.6423.6423.560.21%112
Jun 26, 202623.5823.5923.5823.5923.510.02%618
Jun 25, 202623.5923.5923.5923.5923.51-0.09%57
Jun 24, 202623.5923.6123.5823.6123.531.33%1,557
Jun 23, 202623.3023.3023.3023.3023.220.11%5
Jun 22, 202623.3323.3323.2723.2723.20-0.69%311
Jun 18, 202623.4423.4423.4423.4423.360.40%7
Jun 17, 202623.3023.3423.2923.3423.270.14%6,208
Jun 16, 202623.3123.3123.3123.3123.230.60%38
Jun 15, 202623.1723.1723.1723.1723.090.02%10
Jun 12, 202623.1723.1723.1723.1723.09-0.29%7
Jun 11, 202623.2423.2423.2423.2423.161.22%4
Jun 10, 202622.9022.9622.9022.9622.88-0.32%259
Jun 9, 202623.0323.0323.0323.0322.950.56%38
Jun 8, 202622.8822.9022.8822.9022.83-0.40%354
Jun 5, 202623.0223.0222.9922.9922.92-0.51%216
Jun 4, 202623.1123.1123.1123.1123.040.23%118
Jun 3, 202623.0623.0623.0623.0622.99-0.34%55
Jun 2, 202623.1423.1423.1423.1423.060.21%3,899
Jun 1, 202622.9723.0922.9423.0923.020.21%17,692
May 29, 202623.2023.2023.1423.1422.97-0.13%1,421
May 28, 202623.0623.1723.0623.1723.000.51%261
May 27, 202623.1023.1023.0423.0522.880.24%1,988
May 26, 202623.0223.0222.9823.0022.830.48%1,302
May 22, 202622.8022.8922.8022.8922.720.46%2,897
May 21, 202622.5822.7922.5822.7822.610.41%1,914
May 20, 202622.6922.7122.6922.6922.521.06%431
May 19, 202622.4822.4822.4522.4522.29-0.75%1,336
May 18, 202622.6222.6222.6222.6222.46-0.05%85
May 15, 202622.6622.6622.6322.6322.47-1.43%186
May 14, 202623.0323.0322.9622.9622.790.15%249
May 13, 202622.9122.9322.9122.9322.76-0.25%1,290
May 12, 202622.9722.9822.9722.9822.82-0.62%299
May 11, 202623.1723.1823.1223.1322.96-0.56%17,895
May 8, 202623.2923.2923.2423.2623.090.46%2,492
May 7, 202623.1523.1523.1523.1522.98-0.53%41
May 6, 202623.2323.2723.2323.2723.100.75%1,856
May 5, 202623.0523.1023.0523.1022.930.50%6,188
May 4, 202623.0323.0322.9722.9822.81-0.66%846
May 1, 202623.1423.1423.1323.1322.970.51%360
Apr 30, 202623.1923.1923.1123.1122.85-0.26%284
Apr 29, 202623.1723.1723.1723.1722.91-0.71%5
Apr 28, 202623.3323.3323.3323.3323.070.03%105