iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.83
-0.12 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.89 | 23.90 | 23.82 | 23.83 | 23.83 | -0.46% | 2,064 |
| Dec 4, 2025 | 23.97 | 23.97 | 23.94 | 23.94 | 23.94 | -0.50% | 132 |
| Dec 3, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 24.06 | 0.23% | 186 |
| Dec 2, 2025 | 23.99 | 24.03 | 23.99 | 24.00 | 24.00 | 0.07% | 474 |
| Dec 1, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.49% | 70 |
| Nov 28, 2025 | 24.42 | 24.42 | 24.35 | 24.35 | 24.26 | -0.51% | 162 |
| Nov 26, 2025 | 24.42 | 24.47 | 24.42 | 24.47 | 24.38 | 0.41% | 220 |
| Nov 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.28 | 0.27% | 6 |
| Nov 24, 2025 | 24.30 | 24.31 | 24.30 | 24.31 | 24.22 | 0.56% | 107 |
| Nov 21, 2025 | 24.20 | 24.20 | 24.15 | 24.17 | 24.08 | 0.23% | 1,025 |
| Nov 20, 2025 | 24.11 | 24.12 | 24.11 | 24.11 | 24.03 | 0.37% | 1,345 |
| Nov 19, 2025 | 24.09 | 24.09 | 24.03 | 24.03 | 23.94 | -0.15% | 1,569 |
| Nov 18, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | -0.04% | 280 |
| Nov 17, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | 0.18% | 167 |
| Nov 14, 2025 | 24.04 | 24.04 | 24.03 | 24.03 | 23.94 | -0.56% | 5,265 |
| Nov 13, 2025 | 24.27 | 24.27 | 24.16 | 24.16 | 24.08 | -0.74% | 1,031 |
| Nov 12, 2025 | 24.37 | 24.39 | 24.34 | 24.34 | 24.25 | 0.19% | 1,560 |
| Nov 11, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.21 | 0.45% | 81 |
| Nov 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.10 | -0.02% | 283 |
| Nov 7, 2025 | 24.18 | 24.24 | 24.18 | 24.19 | 24.11 | -0.21% | 477 |
| Nov 6, 2025 | 24.22 | 24.24 | 24.22 | 24.24 | 24.16 | 0.88% | 462 |
| Nov 5, 2025 | 24.06 | 24.07 | 24.03 | 24.03 | 23.95 | -1.09% | 8,772 |
| Nov 4, 2025 | 24.24 | 24.30 | 24.24 | 24.30 | 24.21 | 0.27% | 2,013 |
| Nov 3, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.14 | -0.68% | 7,292 |
| Oct 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | -0.29% | 275 |
| Oct 30, 2025 | 24.50 | 24.50 | 24.47 | 24.47 | 24.29 | -0.53% | 1,027 |
| Oct 29, 2025 | 24.76 | 24.78 | 24.60 | 24.60 | 24.42 | -0.98% | 3,263 |
| Oct 28, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.66 | 0.28% | 196 |
| Oct 27, 2025 | 24.64 | 24.77 | 24.63 | 24.77 | 24.59 | 0.33% | 1,063 |
| Oct 24, 2025 | 24.70 | 24.70 | 24.68 | 24.69 | 24.51 | 0.01% | 793 |
| Oct 23, 2025 | 24.72 | 24.72 | 24.69 | 24.69 | 24.51 | -0.69% | 303 |
| Oct 22, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.68 | 0.08% | 9,777 |
| Oct 21, 2025 | 24.83 | 24.85 | 24.83 | 24.84 | 24.66 | 0.50% | 1,127 |
| Oct 20, 2025 | 24.67 | 24.72 | 24.67 | 24.72 | 24.54 | 0.39% | 154 |
| Oct 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.44 | -0.19% | 17 |
| Oct 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.49 | 0.76% | 24 |
| Oct 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.30 | -0.22% | 7 |
| Oct 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.35 | 0.36% | 19 |
| Oct 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.27 | -0.04% | 30 |
| Oct 10, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.28 | 1.52% | 763 |
| Oct 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.91 | -0.02% | 7 |
| Oct 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.92 | 0.09% | 5 |
| Oct 7, 2025 | 24.09 | 24.09 | 24.07 | 24.07 | 23.90 | 0.50% | 136 |
| Oct 6, 2025 | 24.03 | 24.04 | 23.95 | 23.95 | 23.78 | -0.69% | 7,913 |
| Oct 3, 2025 | 24.17 | 24.17 | 24.12 | 24.12 | 23.95 | -0.22% | 414 |
| Oct 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.00 | 0.29% | 31 |
| Oct 1, 2025 | 24.12 | 24.12 | 24.11 | 24.11 | 23.93 | -0.16% | 281 |
| Sep 30, 2025 | 24.30 | 24.30 | 24.14 | 24.14 | 23.88 | -0.30% | 6,568 |
| Sep 29, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 23.95 | 0.80% | 113 |
| Sep 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.76 | -0.12% | 86 |