iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.15
-0.12 (-0.53%)
May 7, 2026, 4:00 PM EDT - Market closed
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.12% | 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 | 0.07% | 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 | 0.47% | 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 | 0.29% | 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 | -0.65% | 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 | -0.72% | 6 |
| Mar 25, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.29 | 0.82% | 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 |
| Mar 16, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.38 | 0.70% | 6 |
| Mar 13, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.22 | -0.49% | 138 |
| Mar 12, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.33 | -0.14% | 22 |
| Mar 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.36 | -1.27% | 112 |
| Mar 10, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.66 | -1.02% | 33 |
| Mar 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.91 | 0.82% | 20 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.71 | -0.35% | 68 |
| Mar 5, 2026 | 23.96 | 23.99 | 23.96 | 23.99 | 23.80 | -0.38% | 430 |
| Mar 4, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | -0.24% | 254 |
| Mar 3, 2026 | 24.02 | 24.14 | 24.02 | 24.14 | 23.95 | -0.19% | 450 |
| Mar 2, 2026 | 24.18 | 24.19 | 24.15 | 24.18 | 23.99 | -1.28% | 1,140 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.22 | 0.53% | 4 |
| Feb 26, 2026 | 24.32 | 24.37 | 24.31 | 24.37 | 24.09 | 0.49% | 804 |