iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.07
+0.15 (0.62%)
Jul 25, 2025, 4:00 PM - Market closed
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 24.06 | 24.08 | 24.06 | 24.07 | 24.07 | 0.62% | 600 |
| Jul 24, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.92 | -0.20% | 5,284 |
| Jul 23, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.97 | -0.49% | 360 |
| Jul 22, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 24.08 | 0.53% | 343 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | 0.84% | 136 |
| Jul 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% | 54 |
| Jul 17, 2025 | 23.81 | 23.81 | 23.73 | 23.73 | 23.73 | 0.07% | 716 |
| Jul 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.07% | 238 |
| Jul 15, 2025 | 23.68 | 23.69 | 23.68 | 23.69 | 23.69 | -0.71% | 212 |
| Jul 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.14% | 59 |
| Jul 11, 2025 | 23.92 | 23.92 | 23.90 | 23.90 | 23.90 | -1.36% | 1,181 |
| Jul 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.10% | 1 |
| Jul 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.97% | 3 |
| Jul 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.15% | 17 |
| Jul 7, 2025 | 24.13 | 24.13 | 24.01 | 24.01 | 24.01 | -1.00% | 203 |
| Jul 3, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.25 | -0.59% | 449 |
| Jul 2, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.39 | -0.58% | 450 |
| Jul 1, 2025 | 24.58 | 24.59 | 24.53 | 24.53 | 24.53 | -0.23% | 3,400 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.50 | 0.93% | 7 |
| Jun 27, 2025 | 24.40 | 24.47 | 24.36 | 24.36 | 24.27 | -0.57% | 806 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | 0.51% | 36 |
| Jun 25, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | -0.03% | 74 |
| Jun 24, 2025 | 24.38 | 24.43 | 24.38 | 24.38 | 24.29 | 0.70% | 402 |
| Jun 23, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | 0.30% | 1 |
| Jun 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | -0.18% | 63 |
| Jun 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | 0.16% | 9 |
| Jun 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.05 | 1.12% | 24 |
| Jun 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | -0.88% | 24 |
| Jun 13, 2025 | 24.11 | 24.11 | 24.06 | 24.09 | 24.00 | -0.97% | 585 |
| Jun 12, 2025 | 24.31 | 24.33 | 24.31 | 24.33 | 24.23 | 1.21% | 117 |
| Jun 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | 0.24% | 6 |
| Jun 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.89 | 0.44% | 42 |
| Jun 9, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 0.11% | 3 |
| Jun 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.75 | -1.24% | 28 |
| Jun 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.05 | 0.08% | 28 |
| Jun 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | 1.60% | 2 |
| Jun 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.66 | -0.09% | 9 |
| Jun 2, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.68 | -1.22% | 93 |
| May 30, 2025 | 24.05 | 24.06 | 24.05 | 24.06 | 23.87 | - | 232 |
| May 29, 2025 | 23.94 | 24.06 | 23.94 | 24.06 | 23.87 | 0.99% | 1,000 |
| May 28, 2025 | 23.82 | 23.83 | 23.82 | 23.83 | 23.64 | -0.58% | 815 |
| May 27, 2025 | 23.99 | 23.99 | 23.97 | 23.97 | 23.78 | 1.40% | 668 |
| May 23, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.45 | 0.28% | 799 |
| May 22, 2025 | 23.33 | 23.57 | 23.33 | 23.57 | 23.38 | 0.42% | 799 |
| May 21, 2025 | 23.66 | 23.73 | 23.47 | 23.47 | 23.28 | -1.61% | 1,837 |
| May 20, 2025 | 23.86 | 23.86 | 23.82 | 23.85 | 23.66 | -0.79% | 1,563 |
| May 19, 2025 | 23.79 | 24.04 | 23.75 | 24.04 | 23.85 | -0.29% | 2,504 |
| May 16, 2025 | 24.28 | 24.28 | 24.11 | 24.11 | 23.92 | 0.27% | 2,100 |
| May 15, 2025 | 23.93 | 24.10 | 23.93 | 24.05 | 23.86 | 0.91% | 1,711 |
| May 14, 2025 | 23.94 | 23.94 | 23.83 | 23.83 | 23.64 | -0.65% | 286 |