iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
23.01
-0.07 (-0.30%)
At close: Aug 28, 2026, 4:00 PM EDT
23.05
+0.04 (0.17%)
After-hours: Aug 28, 2026, 4:15 PM EDT
IBGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23.06 | 23.20 | 23.01 | 23.05 | 23.05 | -0.15% | 1,863 |
| Aug 27, 2026 | 23.10 | 23.11 | 23.08 | 23.08 | 23.08 | -0.13% | 419 |
| Aug 26, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.25% | 18 |
| Aug 25, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.05% | 63 |
| Aug 24, 2026 | 22.93 | 22.98 | 22.93 | 22.93 | 22.93 | 0.66% | 624 |
| Aug 21, 2026 | 22.83 | 22.83 | 22.78 | 22.78 | 22.78 | -0.42% | 5,129 |
| Aug 20, 2026 | 22.98 | 22.98 | 22.88 | 22.88 | 22.88 | -0.80% | 172 |
| Aug 19, 2026 | 23.03 | 23.06 | 23.00 | 23.06 | 23.06 | 1.56% | 3,229 |
| Aug 18, 2026 | 22.62 | 22.71 | 22.62 | 22.71 | 22.71 | 0.30% | 1,470 |
| Aug 17, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.76% | 112 |
| Aug 14, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.71% | 149 |
| Aug 13, 2026 | 22.96 | 22.98 | 22.96 | 22.98 | 22.98 | 0.57% | 1,373 |
| Aug 12, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.84 | -0.10% | 12 |
| Aug 11, 2026 | 22.91 | 22.92 | 22.87 | 22.87 | 22.87 | 0.19% | 3,087 |
| Aug 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.81% | 121 |
| Aug 7, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.27% | 232 |
| Aug 6, 2026 | 23.05 | 23.05 | 22.95 | 22.95 | 22.95 | -0.53% | 498 |
| Aug 5, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.19% | 173 |
| Aug 4, 2026 | 22.99 | 23.03 | 22.99 | 23.03 | 23.03 | 0.72% | 168 |
| Aug 3, 2026 | 22.89 | 22.89 | 22.86 | 22.86 | 22.86 | 0.39% | 227 |
| Jul 31, 2026 | 22.91 | 22.91 | 22.82 | 22.87 | 22.77 | -0.74% | 2,222 |
| Jul 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.94 | -0.09% | 483 |
| Jul 29, 2026 | 23.28 | 23.28 | 23.06 | 23.06 | 22.96 | -1.60% | 965 |
| Jul 28, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | 0.53% | 23 |
| Jul 27, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.21 | 0.56% | 33 |
| Jul 24, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.08 | 0.13% | 32 |
| Jul 23, 2026 | 23.13 | 23.15 | 23.13 | 23.15 | 23.06 | -0.24% | 4,326 |
| Jul 22, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.11 | -0.28% | 73 |
| Jul 21, 2026 | 23.22 | 23.27 | 23.22 | 23.27 | 23.18 | -0.28% | 139 |
| Jul 20, 2026 | 23.33 | 23.34 | 23.33 | 23.34 | 23.24 | -0.66% | 155 |
| Jul 17, 2026 | 23.56 | 23.56 | 23.50 | 23.50 | 23.40 | 0.40% | 807 |
| Jul 16, 2026 | 23.31 | 23.40 | 23.31 | 23.40 | 23.30 | -0.09% | 1,186 |
| Jul 15, 2026 | 23.39 | 23.43 | 23.39 | 23.42 | 23.32 | 0.18% | 1,176 |
| Jul 14, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.28 | 0.09% | 45 |
| Jul 13, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.26 | -0.52% | 105 |
| Jul 10, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.38 | -0.04% | 53 |
| Jul 9, 2026 | 23.45 | 23.49 | 23.45 | 23.49 | 23.39 | 0.18% | 210 |
| Jul 8, 2026 | 23.45 | 23.47 | 23.39 | 23.45 | 23.35 | -0.25% | 3,227 |
| Jul 7, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.41 | -1.01% | 31 |
| Jul 6, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.65 | -0.14% | 644 |
| Jul 2, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | -0.02% | 17 |
| Jul 1, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.69 | -0.65% | 29 |
| Jun 30, 2026 | 24.14 | 24.14 | 24.04 | 24.04 | 23.84 | -1.19% | 222 |
| Jun 29, 2026 | 24.30 | 24.33 | 24.29 | 24.33 | 24.13 | 0.23% | 1,537 |
| Jun 26, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 0.04% | 7 |
| Jun 25, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.06 | -0.09% | 33 |
| Jun 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.09 | 1.31% | 14 |
| Jun 23, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.78 | 0.09% | 8 |
| Jun 22, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.75 | -0.66% | 15 |
| Jun 18, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | 0.45% | 8 |