iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.05
+0.06 (0.26%)
May 27, 2026, 4:00 PM EDT - Market closed
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 23.10 | 23.10 | 23.04 | 23.04 | 23.04 | 0.18% | 1,988 |
| May 26, 2026 | 23.02 | 23.02 | 22.98 | 23.00 | 22.99 | 0.48% | 1,302 |
| May 22, 2026 | 22.80 | 22.89 | 22.80 | 22.89 | 22.88 | 0.46% | 2,897 |
| May 21, 2026 | 22.58 | 22.79 | 22.58 | 22.78 | 22.78 | 0.41% | 1,914 |
| May 20, 2026 | 22.69 | 22.71 | 22.69 | 22.69 | 22.69 | 1.06% | 431 |
| May 19, 2026 | 22.48 | 22.48 | 22.45 | 22.45 | 22.45 | -0.75% | 1,336 |
| May 18, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.05% | 85 |
| May 15, 2026 | 22.66 | 22.66 | 22.63 | 22.63 | 22.63 | -1.43% | 186 |
| May 14, 2026 | 23.03 | 23.03 | 22.96 | 22.96 | 22.96 | 0.15% | 249 |
| May 13, 2026 | 22.91 | 22.93 | 22.91 | 22.93 | 22.93 | -0.25% | 1,290 |
| May 12, 2026 | 22.97 | 22.98 | 22.97 | 22.98 | 22.98 | -0.62% | 299 |
| May 11, 2026 | 23.17 | 23.18 | 23.12 | 23.13 | 23.13 | -0.56% | 17,895 |
| May 8, 2026 | 23.29 | 23.29 | 23.24 | 23.26 | 23.25 | 0.46% | 2,492 |
| May 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.53% | 41 |
| May 6, 2026 | 23.23 | 23.27 | 23.23 | 23.27 | 23.27 | 0.75% | 1,856 |
| May 5, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.50% | 6,188 |
| May 4, 2026 | 23.03 | 23.03 | 22.97 | 22.98 | 22.98 | -0.66% | 846 |
| May 1, 2026 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 0.51% | 360 |
| Apr 30, 2026 | 23.19 | 23.19 | 23.11 | 23.11 | 23.02 | -0.26% | 284 |
| Apr 29, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.08 | -0.71% | 5 |
| Apr 28, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | 0.03% | 105 |
| Apr 27, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.23 | -0.42% | 464 |
| Apr 24, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.33 | 0.06% | 8 |
| Apr 23, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | -0.14% | 4 |
| Apr 22, 2026 | 23.50 | 23.50 | 23.44 | 23.44 | 23.35 | 0.15% | 118 |
| Apr 21, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.31 | -0.46% | 9 |
| Apr 20, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | -0.03% | 28 |
| Apr 17, 2026 | 23.52 | 23.53 | 23.52 | 23.52 | 23.43 | 0.82% | 388 |
| Apr 16, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | -0.54% | 10 |
| Apr 15, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.36 | -0.44% | 37 |
| Apr 14, 2026 | 23.47 | 23.57 | 23.47 | 23.56 | 23.47 | 0.48% | 436 |
| Apr 13, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.36 | 0.30% | 520 |
| Apr 10, 2026 | 23.37 | 23.39 | 23.37 | 23.38 | 23.29 | -0.18% | 898 |
| Apr 9, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.33 | -0.26% | 12 |
| Apr 8, 2026 | 23.47 | 23.48 | 23.47 | 23.48 | 23.39 | 0.28% | 281 |
| Apr 7, 2026 | 23.30 | 23.43 | 23.30 | 23.42 | 23.32 | -0.10% | 711 |
| Apr 6, 2026 | 23.45 | 23.45 | 23.44 | 23.44 | 23.35 | -0.07% | 1,613 |
| Apr 2, 2026 | 23.41 | 23.45 | 23.41 | 23.45 | 23.36 | 0.54% | 4,698 |
| Apr 1, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | -0.25% | 6 |
| Mar 31, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.29 | 0.03% | 28 |
| Mar 30, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.29 | 1.24% | 91 |
| Mar 27, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.00 | -0.54% | 164 |
| Mar 26, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.13 | -0.71% | 6 |
| Mar 25, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.29 | 0.81% | 10 |
| Mar 24, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.10 | -0.47% | 14 |
| Mar 23, 2026 | 23.39 | 23.40 | 23.39 | 23.40 | 23.21 | 0.73% | 3,267 |
| Mar 20, 2026 | 23.26 | 23.26 | 23.23 | 23.23 | 23.04 | -1.83% | 139 |
| Mar 19, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.47 | 0.67% | 43 |
| Mar 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | -0.58% | 22 |
| Mar 17, 2026 | 23.62 | 23.65 | 23.61 | 23.64 | 23.45 | 0.33% | 1,301 |