iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
22.41
-0.02 (-0.09%)
Jul 30, 2026, 4:00 PM EDT - Market closed
IBGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22.42 | 22.42 | 22.41 | 22.41 | 22.41 | -0.08% | 909 |
| Jul 29, 2026 | 22.64 | 22.69 | 22.43 | 22.43 | 22.43 | -1.61% | 734 |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.52% | 11 |
| Jul 27, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.56% | 23 |
| Jul 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.14% | 35 |
| Jul 23, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.27% | 12 |
| Jul 22, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.27% | 11 |
| Jul 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.27% | 677 |
| Jul 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.69% | 15 |
| Jul 17, 2026 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | 0.40% | 525 |
| Jul 16, 2026 | 22.76 | 22.77 | 22.76 | 22.77 | 22.77 | -0.06% | 306 |
| Jul 15, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.17% | 18 |
| Jul 14, 2026 | 22.82 | 22.82 | 22.75 | 22.75 | 22.75 | 0.11% | 1,934 |
| Jul 13, 2026 | 22.76 | 22.76 | 22.72 | 22.72 | 22.72 | -0.54% | 2,059 |
| Jul 10, 2026 | 22.85 | 22.85 | 22.84 | 22.84 | 22.84 | -0.03% | 375 |
| Jul 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.17% | 42 |
| Jul 8, 2026 | 22.81 | 22.82 | 22.81 | 22.81 | 22.81 | -0.26% | 473 |
| Jul 7, 2026 | 22.93 | 22.93 | 22.87 | 22.87 | 22.87 | -1.00% | 485 |
| Jul 6, 2026 | 23.11 | 23.11 | 23.10 | 23.10 | 23.10 | -0.12% | 3,166 |
| Jul 2, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.01% | 79 |
| Jul 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.67% | 18 |
| Jun 30, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.29 | -1.16% | 17 |
| Jun 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.56 | 0.21% | 112 |
| Jun 26, 2026 | 23.58 | 23.59 | 23.58 | 23.59 | 23.51 | 0.02% | 618 |
| Jun 25, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.51 | -0.09% | 57 |
| Jun 24, 2026 | 23.59 | 23.61 | 23.58 | 23.61 | 23.53 | 1.33% | 1,557 |
| Jun 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.22 | 0.11% | 5 |
| Jun 22, 2026 | 23.33 | 23.33 | 23.27 | 23.27 | 23.20 | -0.69% | 311 |
| Jun 18, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.36 | 0.40% | 7 |
| Jun 17, 2026 | 23.30 | 23.34 | 23.29 | 23.34 | 23.27 | 0.14% | 6,208 |
| Jun 16, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | 0.60% | 38 |
| Jun 15, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.09 | 0.02% | 10 |
| Jun 12, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.09 | -0.29% | 7 |
| Jun 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.16 | 1.22% | 4 |
| Jun 10, 2026 | 22.90 | 22.96 | 22.90 | 22.96 | 22.88 | -0.32% | 259 |
| Jun 9, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 0.56% | 38 |
| Jun 8, 2026 | 22.88 | 22.90 | 22.88 | 22.90 | 22.83 | -0.40% | 354 |
| Jun 5, 2026 | 23.02 | 23.02 | 22.99 | 22.99 | 22.92 | -0.51% | 216 |
| Jun 4, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.04 | 0.23% | 118 |
| Jun 3, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.99 | -0.34% | 55 |
| Jun 2, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.06 | 0.21% | 3,899 |
| Jun 1, 2026 | 22.97 | 23.09 | 22.94 | 23.09 | 23.02 | 0.21% | 17,692 |
| May 29, 2026 | 23.20 | 23.20 | 23.14 | 23.14 | 22.97 | -0.13% | 1,421 |
| May 28, 2026 | 23.06 | 23.17 | 23.06 | 23.17 | 23.00 | 0.51% | 261 |
| May 27, 2026 | 23.10 | 23.10 | 23.04 | 23.05 | 22.88 | 0.24% | 1,988 |
| May 26, 2026 | 23.02 | 23.02 | 22.98 | 23.00 | 22.83 | 0.48% | 1,302 |
| May 22, 2026 | 22.80 | 22.89 | 22.80 | 22.89 | 22.72 | 0.46% | 2,897 |
| May 21, 2026 | 22.58 | 22.79 | 22.58 | 22.78 | 22.61 | 0.41% | 1,914 |
| May 20, 2026 | 22.69 | 22.71 | 22.69 | 22.69 | 22.52 | 1.06% | 431 |
| May 19, 2026 | 22.48 | 22.48 | 22.45 | 22.45 | 22.29 | -0.75% | 1,336 |