iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
24.23
-0.21 (-0.84%)
At close: May 12, 2025, 4:00 PM
24.23
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.27 | 24.27 | 24.23 | 24.23 | 24.23 | -0.84% | 228 |
| May 9, 2025 | 24.45 | 24.47 | 24.44 | 24.44 | 24.44 | 0.11% | 206 |
| May 8, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.98% | 45 |
| May 7, 2025 | 24.70 | 24.70 | 24.66 | 24.66 | 24.66 | 0.40% | 211 |
| May 6, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.56 | 0.25% | 430 |
| May 5, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | -0.45% | 106 |
| May 2, 2025 | 24.62 | 24.68 | 24.61 | 24.61 | 24.61 | -0.85% | 209 |
| May 1, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.17% | 12 |
| Apr 30, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | -0.38% | 1,775 |
| Apr 29, 2025 | 25.07 | 25.21 | 25.07 | 25.21 | 25.10 | 0.77% | 1,775 |
| Apr 28, 2025 | 24.92 | 25.17 | 24.91 | 25.02 | 24.91 | 0.48% | 6,019 |
| Apr 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | 0.66% | 41 |
| Apr 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | 0.96% | 45 |
| Apr 23, 2025 | 24.62 | 24.62 | 24.50 | 24.50 | 24.39 | 0.81% | 486 |
| Apr 22, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 0.52% | 1,462 |
| Apr 21, 2025 | 24.34 | 24.42 | 24.17 | 24.17 | 24.07 | -1.53% | 1,462 |
| Apr 17, 2025 | 24.71 | 24.71 | 24.55 | 24.55 | 24.44 | -0.72% | 256 |
| Apr 16, 2025 | 24.53 | 24.73 | 24.53 | 24.73 | 24.62 | 0.53% | 101 |
| Apr 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.35% | 1 |
| Apr 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.40 | 0.84% | 1 |
| Apr 11, 2025 | 24.04 | 24.31 | 24.02 | 24.31 | 24.20 | 0.06% | 570 |
| Apr 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | -1.93% | 1,409 |
| Apr 9, 2025 | 24.40 | 24.77 | 24.38 | 24.77 | 24.66 | 0.29% | 1,409 |
| Apr 8, 2025 | 25.03 | 25.14 | 24.70 | 24.70 | 24.59 | -1.90% | 1,300 |
| Apr 7, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.07 | -2.63% | 115 |
| Apr 4, 2025 | 25.95 | 25.95 | 25.86 | 25.86 | 25.75 | 0.80% | 7,705 |
| Apr 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.54 | 0.78% | 202 |
| Apr 2, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.35 | -0.09% | 202 |
| Apr 1, 2025 | 25.55 | 25.55 | 25.48 | 25.48 | 25.37 | 0.70% | 1,502 |
| Mar 31, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | 0.65% | 3 |
| Mar 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 1.26% | 31 |
| Mar 27, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.72 | -0.16% | 1,500 |