iShares iBonds Dec 2056 Term Treasury ETF (IBGM)
NASDAQ: IBGM · Real-Time Price · USD
22.51
+0.09 (0.42%)
Oct 1, 2026, 2:34 PM EDT - Market open
IBGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.30 | 22.51 | 22.26 | 22.51 | - | - | 606 |
| Sep 30, 2026 | 22.57 | 22.57 | 22.45 | 22.51 | 22.51 | -0.62% | 5,706 |
| Sep 29, 2026 | 22.73 | 22.73 | 22.57 | 22.65 | 22.65 | -0.44% | 7,023 |
| Sep 28, 2026 | 22.81 | 22.81 | 22.75 | 22.75 | 22.75 | -0.97% | 648 |
| Sep 25, 2026 | 23.07 | 23.07 | 22.84 | 22.97 | 22.97 | -0.12% | 5,509 |
| Sep 24, 2026 | 23.28 | 23.30 | 22.98 | 23.00 | 23.00 | -1.15% | 4,864 |
| Sep 23, 2026 | 23.39 | 23.39 | 23.25 | 23.26 | 23.26 | -1.51% | 2,316 |
| Sep 22, 2026 | 23.66 | 23.66 | 23.56 | 23.62 | 23.62 | -0.07% | 12,940 |
| Sep 21, 2026 | 23.59 | 23.65 | 23.59 | 23.64 | 23.64 | 0.67% | 14,136 |
| Sep 18, 2026 | 23.53 | 23.53 | 23.43 | 23.48 | 23.48 | -0.64% | 15,014 |
| Sep 17, 2026 | 23.55 | 23.63 | 23.55 | 23.63 | 23.63 | 1.05% | 531 |
| Sep 16, 2026 | 23.43 | 23.46 | 23.38 | 23.38 | 23.38 | 0.12% | 2,749 |
| Sep 15, 2026 | 23.31 | 23.36 | 23.31 | 23.36 | 23.36 | -0.37% | 2,029 |
| Sep 14, 2026 | 23.35 | 23.52 | 23.32 | 23.44 | 23.44 | 0.29% | 3,002 |
| Sep 11, 2026 | 23.52 | 23.52 | 23.37 | 23.37 | 23.37 | 0.08% | 5,026 |
| Sep 10, 2026 | 23.50 | 23.50 | 23.34 | 23.36 | 23.36 | -1.03% | 5,290 |
| Sep 9, 2026 | 23.71 | 23.71 | 23.57 | 23.60 | 23.60 | -0.58% | 2,647 |
| Sep 8, 2026 | 23.75 | 23.75 | 23.73 | 23.74 | 23.74 | -0.02% | 10,465 |
| Sep 4, 2026 | 23.76 | 23.80 | 23.74 | 23.74 | 23.74 | 0.13% | 3,198 |
| Sep 3, 2026 | 23.79 | 23.79 | 23.71 | 23.71 | 23.71 | 0.15% | 1,482 |
| Sep 2, 2026 | 23.70 | 23.70 | 23.64 | 23.68 | 23.68 | 0.14% | 1,820 |
| Sep 1, 2026 | 23.70 | 23.77 | 23.64 | 23.64 | 23.64 | -0.25% | 4,370 |
| Aug 31, 2026 | 23.78 | 23.81 | 23.74 | 23.79 | 23.70 | -0.55% | 1,335 |
| Aug 28, 2026 | 24.01 | 24.09 | 23.92 | 23.92 | 23.83 | -0.31% | 6,535 |
| Aug 27, 2026 | 24.01 | 24.03 | 23.99 | 24.00 | 23.91 | -0.10% | 8,401 |
| Aug 26, 2026 | 24.00 | 24.04 | 24.00 | 24.02 | 23.93 | -0.25% | 3,155 |
| Aug 25, 2026 | 23.98 | 24.08 | 23.98 | 24.08 | 23.99 | 1.06% | 684 |
| Aug 24, 2026 | 23.84 | 23.88 | 23.82 | 23.83 | 23.74 | 0.63% | 4,140 |
| Aug 21, 2026 | 23.75 | 23.75 | 23.66 | 23.68 | 23.59 | -0.45% | 3,608 |
| Aug 20, 2026 | 23.80 | 23.83 | 23.75 | 23.79 | 23.70 | -0.75% | 10,141 |
| Aug 19, 2026 | 23.93 | 23.97 | 23.87 | 23.96 | 23.88 | 1.44% | 5,562 |
| Aug 18, 2026 | 23.51 | 23.63 | 23.51 | 23.63 | 23.54 | 0.41% | 11,653 |
| Aug 17, 2026 | 23.64 | 23.65 | 23.53 | 23.53 | 23.44 | -0.75% | 2,251 |
| Aug 14, 2026 | 23.79 | 23.79 | 23.68 | 23.71 | 23.62 | -0.70% | 2,110 |
| Aug 13, 2026 | 23.88 | 23.97 | 23.88 | 23.88 | 23.79 | 0.56% | 3,704 |
| Aug 12, 2026 | 23.83 | 23.83 | 23.74 | 23.74 | 23.65 | -0.09% | 3,783 |
| Aug 11, 2026 | 23.83 | 23.83 | 23.77 | 23.77 | 23.68 | 0.12% | 5,197 |
| Aug 10, 2026 | 23.79 | 23.79 | 23.74 | 23.74 | 23.65 | -0.77% | 3,713 |
| Aug 7, 2026 | 23.93 | 23.93 | 23.87 | 23.92 | 23.83 | 0.29% | 3,188 |
| Aug 6, 2026 | 23.92 | 23.92 | 23.84 | 23.85 | 23.76 | -0.54% | 2,248 |
| Aug 5, 2026 | 23.99 | 23.99 | 23.95 | 23.98 | 23.89 | 0.19% | 1,485 |
| Aug 4, 2026 | 23.89 | 23.98 | 23.89 | 23.94 | 23.85 | 0.67% | 1,538,860 |
| Aug 3, 2026 | 23.80 | 23.80 | 23.78 | 23.78 | 23.69 | 0.44% | 349 |
| Jul 31, 2026 | 23.79 | 23.79 | 23.75 | 23.77 | 23.58 | -0.77% | 1,084 |
| Jul 30, 2026 | 23.96 | 23.96 | 23.92 | 23.96 | 23.76 | -0.06% | 2,599 |
| Jul 29, 2026 | 24.21 | 24.21 | 23.97 | 23.97 | 23.78 | -1.61% | 841 |
| Jul 28, 2026 | 24.28 | 24.37 | 24.28 | 24.36 | 24.17 | 0.54% | 4,353 |
| Jul 27, 2026 | 24.17 | 24.23 | 24.17 | 24.23 | 24.04 | 0.55% | 201 |
| Jul 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.90 | 0.14% | 201 |
| Jul 23, 2026 | 24.01 | 24.06 | 24.01 | 24.06 | 23.87 | -0.25% | 206 |