iShares iBonds Dec 2056 Term Treasury ETF (IBGM)
NASDAQ: IBGM · Real-Time Price · USD
23.19
0.00 (0.00%)
Oct 22, 2026, 11:11 AM EDT - Market open
IBGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.19 | 23.51 | 23.19 | 23.19 | 23.19 | - | 7 |
| Oct 21, 2026 | 23.22 | 23.22 | 23.17 | 23.19 | 23.19 | 0.13% | 1,658 |
| Oct 20, 2026 | 23.17 | 23.17 | 23.12 | 23.16 | 23.16 | 0.85% | 5,807 |
| Oct 19, 2026 | 23.07 | 23.10 | 22.97 | 22.97 | 22.97 | -0.68% | 3,027 |
| Oct 16, 2026 | 23.15 | 23.15 | 23.11 | 23.12 | 23.12 | - | 1,576 |
| Oct 15, 2026 | 23.24 | 23.24 | 23.12 | 23.12 | 23.12 | 1.40% | 752 |
| Oct 14, 2026 | 22.59 | 22.81 | 22.58 | 22.81 | 22.81 | 0.66% | 5,182 |
| Oct 13, 2026 | 22.65 | 22.68 | 22.65 | 22.66 | 22.66 | 0.44% | 3,844 |
| Oct 12, 2026 | 22.58 | 22.58 | 22.56 | 22.56 | 22.56 | 0.07% | 1,540 |
| Oct 9, 2026 | 22.46 | 22.54 | 22.44 | 22.54 | 22.54 | 0.10% | 4,317 |
| Oct 8, 2026 | 22.35 | 22.52 | 22.31 | 22.52 | 22.52 | 1.00% | 4,369 |
| Oct 7, 2026 | 22.22 | 22.33 | 22.21 | 22.30 | 22.29 | -0.27% | 8,035 |
| Oct 6, 2026 | 22.30 | 22.41 | 22.30 | 22.35 | 22.35 | 0.24% | 6,476 |
| Oct 5, 2026 | 22.40 | 22.40 | 22.23 | 22.30 | 22.30 | -0.51% | 17,205 |
| Oct 2, 2026 | 22.63 | 22.63 | 22.40 | 22.41 | 22.41 | -0.22% | 5,284 |
| Oct 1, 2026 | 22.30 | 22.57 | 22.30 | 22.46 | 22.46 | 0.23% | 6,634 |
| Sep 30, 2026 | 22.57 | 22.57 | 22.45 | 22.51 | 22.41 | -0.62% | 5,706 |
| Sep 29, 2026 | 22.73 | 22.73 | 22.57 | 22.65 | 22.55 | -0.44% | 7,023 |
| Sep 28, 2026 | 22.81 | 22.81 | 22.75 | 22.75 | 22.65 | -0.97% | 648 |
| Sep 25, 2026 | 23.07 | 23.07 | 22.84 | 22.97 | 22.87 | -0.12% | 5,509 |
| Sep 24, 2026 | 23.28 | 23.30 | 22.98 | 23.00 | 22.90 | -1.15% | 4,864 |
| Sep 23, 2026 | 23.39 | 23.39 | 23.25 | 23.26 | 23.16 | -1.51% | 2,316 |
| Sep 22, 2026 | 23.66 | 23.66 | 23.56 | 23.62 | 23.52 | -0.07% | 12,940 |
| Sep 21, 2026 | 23.59 | 23.65 | 23.59 | 23.64 | 23.54 | 0.67% | 14,136 |
| Sep 18, 2026 | 23.53 | 23.53 | 23.43 | 23.48 | 23.38 | -0.64% | 15,014 |
| Sep 17, 2026 | 23.55 | 23.63 | 23.55 | 23.63 | 23.53 | 1.05% | 531 |
| Sep 16, 2026 | 23.43 | 23.46 | 23.38 | 23.38 | 23.28 | 0.12% | 2,749 |
| Sep 15, 2026 | 23.31 | 23.36 | 23.31 | 23.36 | 23.26 | -0.37% | 2,029 |
| Sep 14, 2026 | 23.35 | 23.52 | 23.32 | 23.44 | 23.34 | 0.29% | 3,002 |
| Sep 11, 2026 | 23.52 | 23.52 | 23.37 | 23.37 | 23.27 | 0.08% | 5,026 |
| Sep 10, 2026 | 23.50 | 23.50 | 23.34 | 23.36 | 23.26 | -1.03% | 5,290 |
| Sep 9, 2026 | 23.71 | 23.71 | 23.57 | 23.60 | 23.50 | -0.58% | 2,647 |
| Sep 8, 2026 | 23.75 | 23.75 | 23.73 | 23.74 | 23.64 | -0.02% | 10,465 |
| Sep 4, 2026 | 23.76 | 23.80 | 23.74 | 23.74 | 23.64 | 0.13% | 3,198 |
| Sep 3, 2026 | 23.79 | 23.79 | 23.71 | 23.71 | 23.61 | 0.15% | 1,482 |
| Sep 2, 2026 | 23.70 | 23.70 | 23.64 | 23.68 | 23.57 | 0.14% | 1,820 |
| Sep 1, 2026 | 23.70 | 23.77 | 23.64 | 23.64 | 23.54 | -0.25% | 4,370 |
| Aug 31, 2026 | 23.78 | 23.81 | 23.74 | 23.79 | 23.60 | -0.55% | 1,335 |
| Aug 28, 2026 | 24.01 | 24.09 | 23.92 | 23.92 | 23.73 | -0.31% | 6,535 |
| Aug 27, 2026 | 24.01 | 24.03 | 23.99 | 24.00 | 23.80 | -0.10% | 8,401 |
| Aug 26, 2026 | 24.00 | 24.04 | 24.00 | 24.02 | 23.83 | -0.25% | 3,155 |
| Aug 25, 2026 | 23.98 | 24.08 | 23.98 | 24.08 | 23.89 | 1.06% | 684 |
| Aug 24, 2026 | 23.84 | 23.88 | 23.82 | 23.83 | 23.64 | 0.63% | 4,140 |
| Aug 21, 2026 | 23.75 | 23.75 | 23.66 | 23.68 | 23.49 | -0.45% | 3,608 |
| Aug 20, 2026 | 23.80 | 23.83 | 23.75 | 23.79 | 23.60 | -0.75% | 10,141 |
| Aug 19, 2026 | 23.93 | 23.97 | 23.87 | 23.96 | 23.77 | 1.44% | 5,562 |
| Aug 18, 2026 | 23.51 | 23.63 | 23.51 | 23.63 | 23.44 | 0.41% | 11,653 |
| Aug 17, 2026 | 23.64 | 23.65 | 23.53 | 23.53 | 23.34 | -0.75% | 2,251 |
| Aug 14, 2026 | 23.79 | 23.79 | 23.68 | 23.71 | 23.52 | -0.70% | 2,110 |
| Aug 13, 2026 | 23.88 | 23.97 | 23.88 | 23.88 | 23.68 | 0.56% | 3,704 |