iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.26
-0.23 (-0.94%)
At close: May 12, 2025, 4:00 PM
24.26
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.46 | 24.51 | 24.46 | 24.49 | 24.49 | 0.16% | 2,050 |
| May 8, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | -0.96% | 2,063 |
| May 7, 2025 | 24.72 | 24.74 | 24.68 | 24.69 | 24.69 | 0.48% | 7,770 |
| May 6, 2025 | 24.46 | 24.60 | 24.46 | 24.57 | 24.57 | 0.08% | 2,404 |
| May 5, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | 24.55 | -0.37% | 5,835 |
| May 2, 2025 | 24.62 | 24.66 | 24.61 | 24.64 | 24.64 | -0.77% | 6,913 |
| May 1, 2025 | 24.80 | 24.88 | 24.80 | 24.83 | 24.83 | -1.07% | 7,053 |
| Apr 30, 2025 | 25.10 | 25.12 | 25.06 | 25.10 | 25.01 | -0.32% | 11,542 |
| Apr 29, 2025 | 25.06 | 25.19 | 25.06 | 25.18 | 25.09 | 0.69% | 3,031 |
| Apr 28, 2025 | 24.92 | 25.03 | 24.92 | 25.01 | 24.92 | 0.35% | 14,123 |
| Apr 25, 2025 | 24.86 | 24.94 | 24.85 | 24.92 | 24.83 | 0.76% | 9,674 |
| Apr 24, 2025 | 24.66 | 24.76 | 24.66 | 24.73 | 24.64 | 0.86% | 16,252 |
| Apr 23, 2025 | 24.81 | 24.87 | 24.47 | 24.52 | 24.43 | 0.70% | 14,264 |
| Apr 22, 2025 | 24.39 | 24.39 | 24.30 | 24.35 | 24.26 | 0.54% | 30,649 |
| Apr 21, 2025 | 24.46 | 24.46 | 24.21 | 24.22 | 24.13 | -1.40% | 13,960 |
| Apr 17, 2025 | 24.67 | 24.67 | 24.56 | 24.57 | 24.48 | -0.71% | 9,335 |
| Apr 16, 2025 | 24.56 | 24.78 | 24.54 | 24.74 | 24.65 | 0.53% | 245,182 |
| Apr 15, 2025 | 24.47 | 24.67 | 24.47 | 24.61 | 24.52 | 0.29% | 4,648 |
| Apr 14, 2025 | 24.46 | 24.55 | 24.44 | 24.54 | 24.45 | 1.03% | 1,525 |
| Apr 11, 2025 | 24.09 | 24.30 | 23.90 | 24.29 | 24.20 | -0.21% | 4,262 |
| Apr 10, 2025 | 24.60 | 24.68 | 24.28 | 24.34 | 24.25 | -1.58% | 17,187 |
| Apr 9, 2025 | 24.27 | 24.73 | 24.27 | 24.73 | 24.64 | 0.28% | 6,410 |
| Apr 8, 2025 | 25.02 | 25.11 | 24.66 | 24.66 | 24.57 | -1.99% | 40,831 |
| Apr 7, 2025 | 25.32 | 25.32 | 25.08 | 25.16 | 25.07 | -2.25% | 4,158 |
| Apr 4, 2025 | 25.84 | 25.84 | 25.73 | 25.74 | 25.65 | 0.55% | 886 |
| Apr 3, 2025 | 25.66 | 25.66 | 25.56 | 25.60 | 25.51 | 0.90% | 2,902 |
| Apr 2, 2025 | 25.48 | 25.52 | 25.27 | 25.37 | 25.28 | -0.13% | 3,224 |
| Apr 1, 2025 | 25.52 | 25.52 | 25.41 | 25.41 | 25.32 | 0.32% | 11,310 |
| Mar 31, 2025 | 25.35 | 25.36 | 25.23 | 25.32 | 25.14 | 0.56% | 8,704 |
| Mar 28, 2025 | 25.11 | 25.21 | 25.11 | 25.18 | 25.00 | 1.13% | 14,449 |
| Mar 27, 2025 | 24.87 | 24.90 | 24.86 | 24.90 | 24.72 | -0.12% | 4,950 |
| Mar 26, 2025 | 24.95 | 25.00 | 24.93 | 24.93 | 24.75 | -0.64% | 7,139 |
| Mar 25, 2025 | 25.02 | 25.14 | 25.02 | 25.09 | 24.91 | 0.16% | 24,865 |
| Mar 24, 2025 | 25.08 | 25.11 | 25.05 | 25.05 | 24.87 | -0.93% | 7,415 |
| Mar 21, 2025 | 25.42 | 25.42 | 25.28 | 25.29 | 25.10 | -0.36% | 7,577 |
| Mar 20, 2025 | 25.54 | 25.54 | 25.35 | 25.38 | 25.19 | 0.17% | 114,936 |
| Mar 19, 2025 | 25.23 | 25.35 | 25.19 | 25.33 | 25.15 | 0.43% | 9,256 |
| Mar 18, 2025 | 25.11 | 25.26 | 25.11 | 25.23 | 25.04 | 0.16% | 2,664 |
| Mar 17, 2025 | 25.18 | 25.19 | 25.16 | 25.19 | 25.00 | 0.30% | 1,565 |
| Mar 14, 2025 | 25.12 | 25.16 | 25.10 | 25.11 | 24.93 | -0.37% | 2,648 |
| Mar 13, 2025 | 24.94 | 25.20 | 24.94 | 25.20 | 25.02 | 0.76% | 1,952 |
| Mar 12, 2025 | 25.11 | 25.12 | 25.02 | 25.02 | 24.84 | -0.54% | 5,700 |
| Mar 11, 2025 | 25.32 | 25.32 | 25.14 | 25.15 | 24.97 | -0.67% | 1,953 |
| Mar 10, 2025 | 25.31 | 25.37 | 25.30 | 25.32 | 25.14 | 0.96% | 1,581 |
| Mar 7, 2025 | 25.22 | 25.28 | 25.05 | 25.08 | 24.90 | -0.16% | 2,942 |
| Mar 6, 2025 | 25.15 | 25.18 | 25.00 | 25.12 | 24.94 | -0.34% | 6,355 |
| Mar 5, 2025 | 25.43 | 25.44 | 25.19 | 25.21 | 25.02 | -0.72% | 6,620 |
| Mar 4, 2025 | 25.61 | 25.67 | 25.39 | 25.39 | 25.21 | -0.87% | 5,439 |
| Mar 3, 2025 | 25.36 | 25.63 | 25.36 | 25.61 | 25.43 | 0.25% | 3,053 |
| Feb 28, 2025 | 25.44 | 25.60 | 25.40 | 25.55 | 25.29 | 0.75% | 15,038 |