iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.17
-0.14 (-0.57%)
At close: Mar 18, 2026, 4:00 PM EDT
24.17
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | - | -0.27% | 254 |
| Mar 17, 2026 | 24.30 | 24.31 | 24.28 | 24.31 | 24.31 | 0.31% | 731 |
| Mar 16, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.23 | 0.71% | 468 |
| Mar 13, 2026 | 24.20 | 24.20 | 24.05 | 24.06 | 24.06 | -0.46% | 3,257 |
| Mar 12, 2026 | 24.20 | 24.22 | 24.17 | 24.17 | 24.17 | -0.15% | 661 |
| Mar 11, 2026 | 24.35 | 24.35 | 24.21 | 24.21 | 24.21 | -1.27% | 4,568 |
| Mar 10, 2026 | 24.67 | 24.67 | 24.52 | 24.52 | 24.52 | -1.03% | 621 |
| Mar 9, 2026 | 24.53 | 24.79 | 24.53 | 24.78 | 24.78 | 0.80% | 1,517 |
| Mar 6, 2026 | 24.50 | 24.66 | 24.45 | 24.58 | 24.58 | -0.36% | 1,845 |
| Mar 5, 2026 | 24.64 | 24.67 | 24.62 | 24.67 | 24.67 | -0.32% | 7,547 |
| Mar 4, 2026 | 24.76 | 24.80 | 24.75 | 24.75 | 24.75 | -0.26% | 1,397 |
| Mar 3, 2026 | 24.70 | 24.85 | 24.70 | 24.81 | 24.81 | -0.16% | 1,059 |
| Mar 2, 2026 | 24.87 | 24.87 | 24.82 | 24.85 | 24.85 | -1.29% | 1,488 |
| Feb 27, 2026 | 25.17 | 25.19 | 25.17 | 25.18 | 25.09 | 0.57% | 619 |
| Feb 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | 0.45% | 15 |
| Feb 25, 2026 | 24.89 | 24.93 | 24.89 | 24.92 | 24.84 | 0.01% | 949 |
| Feb 24, 2026 | 24.93 | 24.95 | 24.92 | 24.92 | 24.84 | 0.17% | 4,858 |
| Feb 23, 2026 | 24.94 | 24.94 | 24.88 | 24.88 | 24.79 | 0.31% | 205 |
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -0.23% | 91 |
| Feb 19, 2026 | 24.86 | 25.06 | 24.86 | 24.86 | 24.77 | 0.12% | 15,009 |
| Feb 18, 2026 | 24.84 | 24.84 | 24.83 | 24.83 | 24.74 | -0.38% | 241 |
| Feb 17, 2026 | 24.91 | 24.93 | 24.91 | 24.92 | 24.84 | 0.20% | 948 |
| Feb 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.79 | 0.50% | 102 |
| Feb 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | 1.35% | 145 |
| Feb 11, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | -0.53% | 28 |
| Feb 10, 2026 | 24.54 | 24.55 | 24.54 | 24.55 | 24.46 | 1.07% | 286 |
| Feb 9, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.21 | 0.06% | 67 |
| Feb 6, 2026 | 24.24 | 24.28 | 24.24 | 24.28 | 24.19 | 0.02% | 357 |
| Feb 5, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.19 | 1.00% | 290 |
| Feb 4, 2026 | 24.04 | 24.05 | 24.03 | 24.03 | 23.95 | -0.25% | 1,175 |
| Feb 3, 2026 | 24.00 | 24.09 | 24.00 | 24.09 | 24.01 | 0.19% | 405 |
| Feb 2, 2026 | 24.16 | 24.16 | 24.04 | 24.04 | 23.96 | -0.74% | 3,444 |
| Jan 30, 2026 | 24.27 | 24.29 | 24.21 | 24.22 | 24.04 | -0.44% | 2,782 |
| Jan 29, 2026 | 24.29 | 24.34 | 24.29 | 24.33 | 24.15 | 0.09% | 862 |
| Jan 28, 2026 | 24.28 | 24.31 | 24.28 | 24.31 | 24.13 | -0.19% | 419 |
| Jan 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.17 | -0.64% | 134 |
| Jan 26, 2026 | 24.56 | 24.56 | 24.48 | 24.51 | 24.33 | 0.42% | 1,402 |
| Jan 23, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.23 | 0.24% | 113 |
| Jan 22, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.17 | 0.45% | 127 |
| Jan 21, 2026 | 24.12 | 24.24 | 24.12 | 24.24 | 24.06 | 0.69% | 970 |
| Jan 20, 2026 | 24.05 | 24.12 | 24.05 | 24.08 | 23.90 | -1.25% | 2,291 |
| Jan 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.20 | -0.53% | 451 |
| Jan 15, 2026 | 24.56 | 24.56 | 24.51 | 24.51 | 24.33 | 0.02% | 259 |
| Jan 14, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.32 | 0.53% | 324 |
| Jan 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.20 | 0.15% | 1,703 |
| Jan 12, 2026 | 24.33 | 24.34 | 24.30 | 24.34 | 24.16 | -0.32% | 963 |
| Jan 9, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.24 | 0.67% | 76 |
| Jan 8, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.08 | -0.52% | 39 |
| Jan 7, 2026 | 24.37 | 24.41 | 24.37 | 24.38 | 24.20 | 0.55% | 380 |
| Jan 6, 2026 | 24.15 | 24.26 | 24.15 | 24.25 | 24.07 | -0.16% | 599 |