iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.57
+0.34 (1.42%)
Sep 5, 2025, 12:37 PM - Market open
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.50 | 24.58 | 24.50 | 24.58 | - | 1.47% | 2,443 |
| Sep 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.62% | 110 |
| Sep 3, 2025 | 24.05 | 24.10 | 24.02 | 24.08 | 24.08 | 1.11% | 13,421 |
| Sep 2, 2025 | 23.85 | 23.85 | 23.80 | 23.81 | 23.81 | -1.08% | 720 |
| Aug 29, 2025 | 24.15 | 24.15 | 24.07 | 24.07 | 23.97 | -0.68% | 325 |
| Aug 28, 2025 | 24.23 | 24.24 | 24.22 | 24.24 | 24.14 | 0.61% | 1,767 |
| Aug 27, 2025 | 23.95 | 24.09 | 23.95 | 24.09 | 23.99 | -0.12% | 954 |
| Aug 26, 2025 | 24.00 | 24.12 | 24.00 | 24.12 | 24.02 | -0.13% | 911 |
| Aug 25, 2025 | 24.09 | 24.16 | 24.09 | 24.15 | 24.05 | -0.19% | 3,565 |
| Aug 22, 2025 | 24.17 | 24.24 | 24.17 | 24.20 | 24.10 | 0.67% | 277 |
| Aug 21, 2025 | 24.09 | 24.09 | 24.01 | 24.04 | 23.94 | -0.48% | 14,893 |
| Aug 20, 2025 | 24.15 | 24.15 | 24.11 | 24.15 | 24.05 | 0.16% | 1,648 |
| Aug 19, 2025 | 24.09 | 24.11 | 24.09 | 24.11 | 24.01 | 0.61% | 157 |
| Aug 18, 2025 | 24.10 | 24.10 | 23.97 | 23.97 | 23.87 | -0.26% | 4,153 |
| Aug 15, 2025 | 24.09 | 24.09 | 24.03 | 24.03 | 23.93 | -0.65% | 359 |
| Aug 14, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.76% | 2,423 |
| Aug 13, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | 0.81% | 15 |
| Aug 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | -0.45% | 65 |
| Aug 11, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | 0.07% | 19 |
| Aug 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | -0.43% | 33 |
| Aug 7, 2025 | 24.47 | 24.47 | 24.37 | 24.37 | 24.27 | -0.17% | 140 |
| Aug 6, 2025 | 24.45 | 24.47 | 24.41 | 24.41 | 24.31 | -0.57% | 661 |
| Aug 5, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.45 | 0.36% | 267 |
| Aug 4, 2025 | 24.49 | 24.49 | 24.47 | 24.47 | 24.37 | 0.23% | 235 |
| Aug 1, 2025 | 24.32 | 24.42 | 24.32 | 24.41 | 24.31 | 0.87% | 1,298 |
| Jul 31, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.18% | 70 |
| Jul 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.96 | -0.61% | 149 |
| Jul 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | 1.58% | 39 |
| Jul 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | -0.59% | 57 |
| Jul 25, 2025 | 24.06 | 24.08 | 24.06 | 24.07 | 23.88 | 0.62% | 600 |
| Jul 24, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.73 | -0.20% | 5,284 |
| Jul 23, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.77 | -0.49% | 360 |
| Jul 22, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 23.89 | 0.53% | 343 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.77 | 0.84% | 136 |
| Jul 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.57 | 0.13% | 54 |
| Jul 17, 2025 | 23.81 | 23.81 | 23.73 | 23.73 | 23.54 | 0.07% | 716 |
| Jul 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.52 | 0.07% | 238 |
| Jul 15, 2025 | 23.68 | 23.69 | 23.68 | 23.69 | 23.50 | -0.71% | 212 |
| Jul 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.67 | -0.14% | 59 |
| Jul 11, 2025 | 23.92 | 23.92 | 23.90 | 23.90 | 23.71 | -1.36% | 1,181 |
| Jul 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.03 | 0.10% | 1 |
| Jul 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.97% | 3 |
| Jul 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.78 | -0.15% | 17 |
| Jul 7, 2025 | 24.13 | 24.13 | 24.01 | 24.01 | 23.81 | -1.00% | 203 |
| Jul 3, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.06 | -0.59% | 449 |
| Jul 2, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.20 | -0.58% | 450 |
| Jul 1, 2025 | 24.58 | 24.59 | 24.53 | 24.53 | 24.34 | -0.23% | 3,400 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.30 | 0.93% | 7 |
| Jun 27, 2025 | 24.40 | 24.47 | 24.36 | 24.36 | 24.08 | -0.57% | 806 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.21 | 0.51% | 36 |