iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
24.35
-0.15 (-0.59%)
At close: Aug 15, 2025, 4:00 PM
24.35
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.43 | 24.43 | 24.34 | 24.35 | 24.35 | -0.59% | 1,565 |
| Aug 14, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.50 | -0.69% | 420 |
| Aug 13, 2025 | 24.69 | 24.69 | 24.66 | 24.66 | 24.66 | 0.74% | 3,529 |
| Aug 12, 2025 | 24.45 | 24.48 | 24.43 | 24.48 | 24.48 | -0.40% | 1,247 |
| Aug 11, 2025 | 24.58 | 24.62 | 24.58 | 24.58 | 24.58 | 0.10% | 769 |
| Aug 8, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | 24.56 | -0.38% | 270 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.65 | 24.65 | 24.65 | -0.07% | 500 |
| Aug 6, 2025 | 24.70 | 24.70 | 24.50 | 24.67 | 24.67 | -0.49% | 1,185 |
| Aug 5, 2025 | 24.66 | 24.81 | 24.66 | 24.79 | 24.79 | 0.23% | 1,231 |
| Aug 4, 2025 | 24.72 | 24.74 | 24.69 | 24.73 | 24.73 | 0.18% | 2,836 |
| Aug 1, 2025 | 24.61 | 24.70 | 24.61 | 24.69 | 24.69 | 0.96% | 2,511 |
| Jul 31, 2025 | 24.54 | 24.54 | 24.45 | 24.45 | 24.36 | 0.16% | 5,074 |
| Jul 30, 2025 | 24.42 | 24.45 | 24.41 | 24.41 | 24.32 | -0.54% | 778 |
| Jul 29, 2025 | 24.47 | 24.56 | 24.47 | 24.55 | 24.45 | 1.37% | 4,220 |
| Jul 28, 2025 | 24.27 | 24.28 | 24.22 | 24.22 | 24.12 | -0.48% | 388 |
| Jul 25, 2025 | 24.24 | 24.34 | 24.22 | 24.33 | 24.24 | 0.49% | 6,027 |
| Jul 24, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.12 | -0.21% | 458 |
| Jul 23, 2025 | 24.27 | 24.28 | 24.24 | 24.27 | 24.17 | -0.44% | 1,302 |
| Jul 22, 2025 | 24.38 | 24.38 | 24.37 | 24.37 | 24.28 | 0.52% | 149 |
| Jul 21, 2025 | 24.36 | 24.36 | 24.25 | 24.25 | 24.15 | 0.80% | 438 |
| Jul 18, 2025 | 24.06 | 24.09 | 24.05 | 24.05 | 23.96 | 0.17% | 317 |
| Jul 17, 2025 | 24.10 | 24.10 | 24.01 | 24.01 | 23.92 | 0.04% | 525 |
| Jul 16, 2025 | 24.13 | 24.13 | 23.86 | 24.00 | 23.91 | 0.09% | 2,325 |
| Jul 15, 2025 | 24.06 | 24.06 | 23.96 | 23.98 | 23.89 | -0.70% | 4,775 |
| Jul 14, 2025 | 24.16 | 24.19 | 24.11 | 24.15 | 24.05 | -0.09% | 4,033 |
| Jul 11, 2025 | 24.27 | 24.27 | 24.17 | 24.17 | 24.08 | -1.19% | 1,765 |
| Jul 10, 2025 | 24.37 | 24.46 | 24.37 | 24.46 | 24.36 | 0.08% | 706 |
| Jul 9, 2025 | 24.34 | 24.44 | 24.32 | 24.44 | 24.34 | 0.91% | 2,570 |
| Jul 8, 2025 | 24.16 | 24.22 | 24.16 | 24.22 | 24.12 | -0.17% | 4,821 |
| Jul 7, 2025 | 24.32 | 24.34 | 24.24 | 24.26 | 24.16 | -0.79% | 18,603 |
| Jul 3, 2025 | 24.48 | 24.48 | 24.45 | 24.45 | 24.36 | -0.45% | 1,012 |
| Jul 2, 2025 | 24.51 | 24.56 | 24.51 | 24.56 | 24.47 | -0.51% | 645 |
| Jul 1, 2025 | 24.73 | 24.73 | 24.69 | 24.69 | 24.59 | -0.31% | 4,317 |
| Jun 30, 2025 | 24.74 | 24.77 | 24.74 | 24.77 | 24.57 | 0.87% | 124 |
| Jun 27, 2025 | 24.54 | 24.56 | 24.54 | 24.55 | 24.36 | -0.50% | 469 |
| Jun 26, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.49 | 0.47% | 1 |
| Jun 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.37 | 0.01% | 30 |
| Jun 24, 2025 | 24.51 | 24.56 | 24.51 | 24.56 | 24.37 | 0.61% | 199 |
| Jun 23, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.22 | 0.39% | 36 |
| Jun 20, 2025 | 24.26 | 24.37 | 24.26 | 24.31 | 24.13 | -0.12% | 1,132 |
| Jun 18, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.16 | 0.12% | 70 |
| Jun 17, 2025 | 24.31 | 24.33 | 24.31 | 24.31 | 24.13 | 0.95% | 1,238 |
| Jun 16, 2025 | 24.22 | 24.22 | 24.09 | 24.09 | 23.90 | -0.70% | 2,444 |
| Jun 13, 2025 | 24.26 | 24.29 | 24.23 | 24.26 | 24.07 | -0.85% | 3,774 |
| Jun 12, 2025 | 24.43 | 24.46 | 24.37 | 24.46 | 24.27 | 1.06% | 2,749 |
| Jun 11, 2025 | 24.17 | 24.21 | 24.15 | 24.21 | 24.02 | 0.35% | 1,720 |
| Jun 10, 2025 | 24.15 | 24.15 | 24.09 | 24.12 | 23.94 | 0.39% | 1,075 |
| Jun 9, 2025 | 24.01 | 24.07 | 23.97 | 24.03 | 23.84 | 0.15% | 4,674 |
| Jun 6, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 23.81 | -1.13% | 5,179 |
| Jun 5, 2025 | 24.38 | 24.38 | 24.27 | 24.27 | 24.08 | -0.08% | 244 |