iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.30
-0.21 (-0.86%)
Dec 19, 2025, 4:00 PM EST - Market closed
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.86% | 32 |
| Dec 18, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.43% | 252 |
| Dec 17, 2025 | 24.39 | 24.42 | 24.35 | 24.41 | 24.41 | -0.05% | 1,291 |
| Dec 16, 2025 | 24.24 | 24.42 | 24.24 | 24.42 | 24.42 | 0.53% | 700 |
| Dec 15, 2025 | 24.38 | 24.41 | 24.29 | 24.29 | 24.29 | 0.05% | 4,132 |
| Dec 12, 2025 | 24.30 | 24.31 | 24.27 | 24.28 | 24.28 | -0.90% | 472 |
| Dec 11, 2025 | 24.64 | 24.64 | 24.50 | 24.50 | 24.50 | -0.11% | 2,017 |
| Dec 10, 2025 | 24.51 | 24.53 | 24.50 | 24.53 | 24.53 | 0.35% | 989 |
| Dec 9, 2025 | 24.49 | 24.49 | 24.44 | 24.44 | 24.44 | 0.06% | 8,369 |
| Dec 8, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.42 | -0.27% | 186 |
| Dec 5, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.44% | 171 |
| Dec 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.50% | 10 |
| Dec 3, 2025 | 24.75 | 24.75 | 24.72 | 24.72 | 24.72 | 0.25% | 163 |
| Dec 2, 2025 | 24.68 | 24.68 | 24.66 | 24.66 | 24.66 | 0.04% | 1,068 |
| Dec 1, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.51% | 20 |
| Nov 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | -0.49% | 102 |
| Nov 26, 2025 | 24.98 | 25.15 | 24.98 | 25.15 | 25.06 | 0.44% | 166 |
| Nov 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | 0.24% | 74 |
| Nov 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | 0.55% | 156 |
| Nov 21, 2025 | 24.86 | 24.86 | 24.78 | 24.84 | 24.75 | 0.25% | 471 |
| Nov 20, 2025 | 24.78 | 24.79 | 24.78 | 24.78 | 24.69 | 0.37% | 1,900 |
| Nov 19, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | -0.16% | 6 |
| Nov 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.64 | -0.04% | 11 |
| Nov 17, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | 0.19% | 117 |
| Nov 14, 2025 | 24.81 | 24.81 | 24.69 | 24.69 | 24.60 | -0.56% | 4,097 |
| Nov 13, 2025 | 24.89 | 24.90 | 24.83 | 24.83 | 24.74 | -0.75% | 557 |
| Nov 12, 2025 | 24.97 | 25.02 | 24.97 | 25.02 | 24.92 | 0.20% | 276 |
| Nov 11, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.42% | 23 |
| Nov 10, 2025 | 24.83 | 24.87 | 24.83 | 24.86 | 24.77 | -0.03% | 648 |
| Nov 7, 2025 | 24.95 | 24.95 | 24.87 | 24.87 | 24.77 | -0.22% | 353 |
| Nov 6, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | 0.90% | 172 |
| Nov 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.61 | -1.07% | 38 |
| Nov 4, 2025 | 25.00 | 25.01 | 24.97 | 24.97 | 24.87 | 0.29% | 2,383 |
| Nov 3, 2025 | 24.88 | 24.90 | 24.85 | 24.90 | 24.80 | -0.70% | 1,229 |
| Oct 31, 2025 | 25.11 | 25.13 | 25.07 | 25.07 | 24.88 | -0.27% | 1,153 |
| Oct 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.95 | -0.53% | 5 |
| Oct 29, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.08 | -0.99% | 1,003 |
| Oct 28, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.33 | 0.27% | 246 |
| Oct 27, 2025 | 25.34 | 25.46 | 25.34 | 25.46 | 25.26 | 0.34% | 410 |
| Oct 24, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.18 | 0.02% | 201 |
| Oct 23, 2025 | 25.41 | 25.41 | 25.37 | 25.37 | 25.17 | -0.68% | 1,222 |
| Oct 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.35 | 0.07% | 4 |
| Oct 21, 2025 | 25.51 | 25.53 | 25.51 | 25.52 | 25.33 | 0.50% | 1,020 |
| Oct 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | 0.40% | 4 |
| Oct 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.10 | -0.16% | 5 |
| Oct 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.14 | 0.75% | 76 |
| Oct 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.96 | -0.19% | 31 |
| Oct 14, 2025 | 25.21 | 25.22 | 25.20 | 25.20 | 25.01 | 0.34% | 970 |
| Oct 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | -0.04% | 3 |
| Oct 10, 2025 | 25.09 | 25.12 | 25.07 | 25.12 | 24.93 | 1.47% | 1,433 |