iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.61
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT - Market open
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.65 | 24.72 | 24.61 | 24.61 | 24.61 | -0.70% | 1,532 |
| Oct 3, 2025 | 24.88 | 24.88 | 24.79 | 24.79 | 24.79 | -0.24% | 1,166 |
| Oct 2, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | 0.27% | 107 |
| Oct 1, 2025 | 24.85 | 24.85 | 24.78 | 24.78 | 24.78 | -0.13% | 304 |
| Sep 30, 2025 | 24.96 | 24.97 | 24.81 | 24.81 | 24.72 | -0.28% | 6,535 |
| Sep 29, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.79 | 0.77% | 154 |
| Sep 26, 2025 | 24.70 | 24.70 | 24.68 | 24.69 | 24.60 | -0.11% | 219 |
| Sep 25, 2025 | 24.63 | 24.72 | 24.63 | 24.72 | 24.63 | 0.08% | 130 |
| Sep 24, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.61 | -0.42% | 168 |
| Sep 23, 2025 | 24.67 | 24.80 | 24.67 | 24.80 | 24.71 | 0.62% | 176 |
| Sep 22, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | -0.36% | 151 |
| Sep 19, 2025 | 24.78 | 24.78 | 24.68 | 24.73 | 24.65 | -0.13% | 456 |
| Sep 18, 2025 | 24.80 | 24.80 | 24.74 | 24.77 | 24.68 | -1.00% | 411 |
| Sep 17, 2025 | 25.17 | 25.19 | 25.02 | 25.02 | 24.93 | -0.23% | 395 |
| Sep 16, 2025 | 25.03 | 25.08 | 25.03 | 25.07 | 24.98 | 0.23% | 579 |
| Sep 15, 2025 | 25.07 | 25.07 | 25.02 | 25.02 | 24.93 | 0.18% | 2,717 |
| Sep 12, 2025 | 24.94 | 24.98 | 24.89 | 24.97 | 24.88 | -0.34% | 4,313 |
| Sep 11, 2025 | 25.00 | 25.07 | 25.00 | 25.06 | 24.97 | 0.63% | 706 |
| Sep 10, 2025 | 24.88 | 24.98 | 24.86 | 24.90 | 24.81 | 0.55% | 2,516 |
| Sep 9, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | 24.68 | -0.61% | 435 |
| Sep 8, 2025 | 24.85 | 25.12 | 24.83 | 24.91 | 24.83 | 1.31% | 15,631 |
| Sep 5, 2025 | 24.50 | 24.59 | 24.50 | 24.59 | 24.50 | 1.51% | 38,141 |
| Sep 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.14 | 0.62% | 110 |
| Sep 3, 2025 | 24.05 | 24.10 | 24.02 | 24.08 | 23.99 | 1.11% | 13,421 |
| Sep 2, 2025 | 23.85 | 23.85 | 23.80 | 23.81 | 23.73 | -1.08% | 720 |
| Aug 29, 2025 | 24.15 | 24.15 | 24.07 | 24.07 | 23.89 | -0.68% | 325 |
| Aug 28, 2025 | 24.23 | 24.24 | 24.22 | 24.24 | 24.05 | 0.61% | 1,767 |
| Aug 27, 2025 | 23.95 | 24.09 | 23.95 | 24.09 | 23.91 | -0.12% | 954 |
| Aug 26, 2025 | 24.00 | 24.12 | 24.00 | 24.12 | 23.94 | -0.13% | 911 |
| Aug 25, 2025 | 24.09 | 24.16 | 24.09 | 24.15 | 23.97 | -0.19% | 3,565 |
| Aug 22, 2025 | 24.17 | 24.24 | 24.17 | 24.20 | 24.02 | 0.67% | 277 |
| Aug 21, 2025 | 24.09 | 24.09 | 24.01 | 24.04 | 23.85 | -0.48% | 14,893 |
| Aug 20, 2025 | 24.15 | 24.15 | 24.11 | 24.15 | 23.97 | 0.16% | 1,648 |
| Aug 19, 2025 | 24.09 | 24.11 | 24.09 | 24.11 | 23.93 | 0.61% | 157 |
| Aug 18, 2025 | 24.10 | 24.10 | 23.97 | 23.97 | 23.78 | -0.26% | 4,153 |
| Aug 15, 2025 | 24.09 | 24.09 | 24.03 | 24.03 | 23.85 | -0.65% | 359 |
| Aug 14, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.00 | -0.76% | 2,423 |
| Aug 13, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.19 | 0.81% | 15 |
| Aug 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | -0.45% | 65 |
| Aug 11, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.10 | 0.07% | 19 |
| Aug 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.08 | -0.43% | 33 |
| Aug 7, 2025 | 24.47 | 24.47 | 24.37 | 24.37 | 24.19 | -0.17% | 140 |
| Aug 6, 2025 | 24.45 | 24.47 | 24.41 | 24.41 | 24.23 | -0.57% | 661 |
| Aug 5, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.37 | 0.36% | 267 |
| Aug 4, 2025 | 24.49 | 24.49 | 24.47 | 24.47 | 24.28 | 0.23% | 235 |
| Aug 1, 2025 | 24.32 | 24.42 | 24.32 | 24.41 | 24.23 | 0.87% | 1,298 |
| Jul 31, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.92 | 0.18% | 70 |
| Jul 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.88 | -0.61% | 149 |
| Jul 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.03 | 1.58% | 39 |
| Jul 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.65 | -0.59% | 57 |