iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
23.27
-0.01 (-0.06%)
May 18, 2026, 4:00 PM EDT - Market closed
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.06% | 14 |
| May 15, 2026 | 23.32 | 23.32 | 23.28 | 23.28 | 23.28 | -1.42% | 172 |
| May 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.16% | 36 |
| May 13, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.25% | 29 |
| May 12, 2026 | 23.69 | 23.69 | 23.64 | 23.64 | 23.64 | -0.62% | 1,500 |
| May 11, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.58% | 133 |
| May 8, 2026 | 23.91 | 23.93 | 23.91 | 23.92 | 23.92 | 0.48% | 2,366 |
| May 7, 2026 | 23.87 | 23.89 | 23.81 | 23.81 | 23.81 | -0.54% | 5,872 |
| May 6, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.75% | 124 |
| May 5, 2026 | 23.69 | 23.76 | 23.69 | 23.76 | 23.76 | 0.51% | 190 |
| May 4, 2026 | 23.69 | 23.69 | 23.64 | 23.64 | 23.64 | -0.68% | 197 |
| May 1, 2026 | 23.83 | 23.83 | 23.80 | 23.80 | 23.80 | 0.11% | 546 |
| Apr 30, 2026 | 23.85 | 23.85 | 23.77 | 23.77 | 23.68 | -0.28% | 1,160 |
| Apr 29, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | -0.65% | 188 |
| Apr 28, 2026 | 23.91 | 24.00 | 23.91 | 24.00 | 23.90 | 0.02% | 2,063 |
| Apr 27, 2026 | 24.05 | 24.05 | 23.99 | 23.99 | 23.90 | -0.43% | 817 |
| Apr 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | 0.09% | 90 |
| Apr 23, 2026 | 24.16 | 24.16 | 24.01 | 24.07 | 23.98 | -0.15% | 1,358 |
| Apr 22, 2026 | 24.19 | 24.19 | 24.11 | 24.11 | 24.01 | 0.14% | 194 |
| Apr 21, 2026 | 24.16 | 24.16 | 24.07 | 24.08 | 23.98 | -0.44% | 475 |
| Apr 20, 2026 | 24.11 | 24.18 | 24.11 | 24.18 | 24.09 | -0.03% | 153 |
| Apr 17, 2026 | 24.17 | 24.19 | 24.15 | 24.19 | 24.09 | 0.80% | 2,363 |
| Apr 16, 2026 | 24.05 | 24.05 | 23.97 | 24.00 | 23.90 | -0.52% | 763 |
| Apr 15, 2026 | 24.18 | 24.18 | 24.12 | 24.13 | 24.03 | -0.47% | 431 |
| Apr 14, 2026 | 24.15 | 24.24 | 24.15 | 24.24 | 24.14 | 0.48% | 568 |
| Apr 13, 2026 | 24.02 | 24.12 | 24.02 | 24.12 | 24.03 | 0.31% | 2,211 |
| Apr 10, 2026 | 24.08 | 24.08 | 24.02 | 24.05 | 23.95 | -0.21% | 1,661 |
| Apr 9, 2026 | 24.11 | 24.19 | 24.03 | 24.10 | 24.00 | -0.25% | 1,880 |
| Apr 8, 2026 | 24.24 | 24.24 | 24.14 | 24.16 | 24.06 | 0.30% | 1,301 |
| Apr 7, 2026 | 23.96 | 24.09 | 23.94 | 24.09 | 23.99 | -0.10% | 314 |
| Apr 6, 2026 | 24.08 | 24.11 | 24.05 | 24.11 | 24.02 | -0.07% | 506 |
| Apr 2, 2026 | 24.08 | 24.13 | 24.08 | 24.13 | 24.04 | 0.52% | 2,441 |
| Apr 1, 2026 | 24.05 | 24.11 | 23.80 | 24.01 | 23.91 | -0.59% | 48,606 |
| Mar 31, 2026 | 24.14 | 24.21 | 24.12 | 24.15 | 23.97 | 0.03% | 1,088 |
| Mar 30, 2026 | 24.11 | 24.17 | 24.11 | 24.14 | 23.96 | 1.22% | 567 |
| Mar 27, 2026 | 23.86 | 23.93 | 23.84 | 23.85 | 23.68 | -0.54% | 1,024 |
| Mar 26, 2026 | 24.09 | 24.09 | 23.94 | 23.98 | 23.80 | -0.70% | 412 |
| Mar 25, 2026 | 24.16 | 24.17 | 24.14 | 24.15 | 23.97 | 0.79% | 1,337 |
| Mar 24, 2026 | 23.98 | 23.98 | 23.87 | 23.96 | 23.78 | -0.42% | 10,028 |
| Mar 23, 2026 | 24.11 | 24.11 | 23.98 | 24.06 | 23.89 | 0.65% | 454 |
| Mar 20, 2026 | 24.16 | 24.16 | 23.91 | 23.91 | 23.73 | -1.73% | 12,259 |
| Mar 19, 2026 | 24.29 | 24.36 | 24.28 | 24.33 | 24.15 | 0.67% | 40,908 |
| Mar 18, 2026 | 24.24 | 24.29 | 24.17 | 24.17 | 23.99 | -0.57% | 359 |
| Mar 17, 2026 | 24.30 | 24.31 | 24.28 | 24.31 | 24.13 | 0.31% | 731 |
| Mar 16, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.05 | 0.71% | 468 |
| Mar 13, 2026 | 24.20 | 24.20 | 24.05 | 24.06 | 23.88 | -0.46% | 3,257 |
| Mar 12, 2026 | 24.20 | 24.22 | 24.17 | 24.17 | 24.00 | -0.15% | 661 |
| Mar 11, 2026 | 24.35 | 24.35 | 24.21 | 24.21 | 24.03 | -1.27% | 4,568 |
| Mar 10, 2026 | 24.67 | 24.67 | 24.52 | 24.52 | 24.34 | -1.03% | 621 |
| Mar 9, 2026 | 24.53 | 24.79 | 24.53 | 24.78 | 24.59 | 0.80% | 1,517 |