iShares iBonds Dec 2056 Term Treasury ETF (IBGM)
NASDAQ: IBGM · Real-Time Price · USD
24.73
-0.03 (-0.10%)
May 29, 2026, 4:00 PM EDT - Market closed
IBGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.10% | 13 |
| May 28, 2026 | 24.69 | 24.76 | 24.69 | 24.76 | 24.76 | 0.49% | 1,202 |
| May 27, 2026 | 24.63 | 24.64 | 24.63 | 24.64 | 24.64 | 0.24% | 527 |
| May 26, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.50% | 63 |
| May 22, 2026 | 24.38 | 24.46 | 24.36 | 24.46 | 24.46 | 0.48% | 10,257 |
| May 21, 2026 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 0.38% | 551 |
| May 20, 2026 | 24.03 | 24.25 | 24.03 | 24.25 | 24.25 | 1.07% | 4,065 |
| May 19, 2026 | 24.01 | 24.01 | 23.94 | 23.99 | 23.99 | -0.74% | 1,791 |
| May 18, 2026 | 24.19 | 24.20 | 24.17 | 24.17 | 24.17 | -0.04% | 307 |
| May 15, 2026 | 24.25 | 24.25 | 24.17 | 24.18 | 24.18 | -1.43% | 4,588 |
| May 14, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.16% | - |
| May 13, 2026 | 24.49 | 24.49 | 24.45 | 24.49 | 24.49 | -0.25% | 361 |
| May 12, 2026 | 24.57 | 24.57 | 24.55 | 24.55 | 24.55 | -0.64% | 262 |
| May 11, 2026 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | -0.56% | 305 |
| May 8, 2026 | 24.89 | 24.89 | 24.85 | 24.85 | 24.85 | 0.48% | 101 |
| May 7, 2026 | 24.79 | 24.79 | 24.73 | 24.73 | 24.73 | -0.55% | 510 |
| May 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.74% | - |
| May 5, 2026 | 24.63 | 24.69 | 24.63 | 24.69 | 24.69 | 0.53% | 1,046 |
| May 4, 2026 | 24.54 | 24.56 | 24.52 | 24.56 | 24.56 | -0.68% | 311 |
| May 1, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.52% | 3 |
| Apr 30, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.60 | -0.26% | 2,236 |
| Apr 29, 2026 | 24.73 | 24.76 | 24.73 | 24.76 | 24.66 | -0.71% | 2,401 |
| Apr 28, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.06% | - |
| Apr 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | -0.44% | 71 |
| Apr 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.08% | - |
| Apr 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | -0.16% | 6 |
| Apr 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.16% | - |
| Apr 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | -0.45% | 1 |
| Apr 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.03% | 145 |
| Apr 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.81% | 7 |
| Apr 16, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.55% | - |
| Apr 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.46% | - |
| Apr 14, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.49% | 179 |
| Apr 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.29% | 1 |
| Apr 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.20% | 1 |
| Apr 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | -0.26% | 1 |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.26% | 54 |
| Apr 7, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | -0.08% | 2 |
| Apr 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.11% | 10 |
| Apr 2, 2026 | 25.05 | 25.09 | 25.05 | 25.09 | 24.99 | 0.57% | 728 |
| Apr 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.25% | 3 |
| Mar 31, 2026 | 25.08 | 25.09 | 25.01 | 25.01 | 24.91 | 0.04% | 2,702 |
| Mar 30, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.90 | 1.23% | 3,288 |
| Mar 27, 2026 | 24.70 | 24.70 | 24.69 | 24.69 | 24.59 | -0.54% | 3,003 |