Skip to main content
logo
iShares iBonds Dec 2056 Term Treasury ETF (IBGM)
NASDAQ: IBGM · Real-Time Price · USD
23.70
-0.09 (-0.36%)
Aug 21, 2026, 10:32 AM EDT - Market open

IBGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202623.8023.8323.7523.7923.79-0.75%10,141
Aug 19, 202623.9323.9723.8723.9623.961.44%5,562
Aug 18, 202623.5123.6323.5123.6323.630.41%11,653
Aug 17, 202623.6423.6523.5323.5323.53-0.75%2,251
Aug 14, 202623.7923.7923.6823.7123.71-0.70%2,110
Aug 13, 202623.8823.9723.8823.8823.880.56%3,704
Aug 12, 202623.8323.8323.7423.7423.74-0.09%3,783
Aug 11, 202623.8323.8323.7723.7723.760.12%5,197
Aug 10, 202623.7923.7923.7423.7423.74-0.77%3,713
Aug 7, 202623.9323.9323.8723.9223.920.29%3,188
Aug 6, 202623.9223.9223.8423.8523.85-0.54%2,248
Aug 5, 202623.9923.9923.9523.9823.980.19%1,485
Aug 4, 202623.8923.9823.8923.9423.930.67%1,538,860
Aug 3, 202623.8023.8023.7823.7823.780.44%349
Jul 31, 202623.7923.7923.7523.7723.67-0.77%1,084
Jul 30, 202623.9623.9623.9223.9623.85-0.06%2,599
Jul 29, 202624.2124.2123.9723.9723.87-1.61%841
Jul 28, 202624.2824.3724.2824.3624.260.54%4,353
Jul 27, 202624.1724.2324.1724.2324.120.55%201
Jul 24, 202624.1024.1024.1024.1023.990.14%201
Jul 23, 202624.0124.0624.0124.0623.96-0.25%206
Jul 22, 202624.1224.1224.1224.1224.02-0.28%20
Jul 21, 202624.1624.1924.1624.1924.09-0.27%265
Jul 20, 202624.3124.3124.2624.2624.15-0.67%161
Jul 17, 202624.4224.4224.4224.4224.310.40%33
Jul 16, 202624.2324.3224.2324.3224.22-0.10%218
Jul 15, 202624.3424.3624.3424.3424.240.18%1,485
Jul 14, 202624.3724.3824.3024.3024.200.08%3,213
Jul 13, 202624.2824.2824.2824.2824.18-0.51%30
Jul 10, 202624.4024.4024.4024.4024.30-0.06%18
Jul 9, 202624.4124.4224.4124.4224.320.17%1,787
Jul 8, 202624.3824.3824.3824.3824.27-0.23%74
Jul 7, 202624.5424.5424.4324.4324.33-1.00%2,098
Jul 6, 202624.6824.6824.6824.6824.58-0.13%45
Jul 2, 202624.6924.7124.6924.7124.61-0.02%109
Jul 1, 202624.7824.7824.7224.7224.61-0.66%138
Jun 30, 202624.9824.9824.9824.9824.78-1.17%132
Jun 29, 202625.2825.2825.2825.2825.070.20%13
Jun 26, 202625.2225.2225.2225.2225.020.05%963
Jun 25, 202625.2125.2125.2125.2125.01-0.09%89
Jun 24, 202625.2425.2525.2325.2325.031.30%2,207
Jun 23, 202624.9724.9724.9124.9124.710.10%140
Jun 22, 202624.8924.8924.8924.8924.68-0.67%3
Jun 18, 202625.0525.0525.0525.0524.850.46%52
Jun 17, 202624.9124.9424.9024.9424.740.13%5,607
Jun 16, 202624.9124.9124.9124.9124.710.59%7
Jun 15, 202624.7624.7624.7624.7624.56-4
Jun 12, 202624.7724.7724.7624.7624.56-0.30%503
Jun 11, 202624.6524.8324.6524.8324.631.20%1,904
Jun 10, 202624.5424.5424.5424.5424.34-0.31%4