iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.36
-0.14 (-0.56%)
Jun 27, 2025, 4:00 PM - Market closed
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.40 | 24.47 | 24.36 | 24.36 | 24.36 | -0.57% | 806 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.51% | 36 |
| Jun 25, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.03% | 74 |
| Jun 24, 2025 | 24.38 | 24.43 | 24.38 | 24.38 | 24.38 | 0.70% | 402 |
| Jun 23, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.30% | 1 |
| Jun 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.18% | 63 |
| Jun 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.16% | 9 |
| Jun 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.12% | 24 |
| Jun 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.88% | 24 |
| Jun 13, 2025 | 24.11 | 24.11 | 24.06 | 24.09 | 24.09 | -0.97% | 585 |
| Jun 12, 2025 | 24.31 | 24.33 | 24.31 | 24.33 | 24.33 | 1.21% | 117 |
| Jun 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.24% | 6 |
| Jun 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.44% | 42 |
| Jun 9, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.11% | 3 |
| Jun 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.24% | 28 |
| Jun 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.08% | 28 |
| Jun 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.60% | 2 |
| Jun 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.09% | 9 |
| Jun 2, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.22% | 93 |
| May 30, 2025 | 24.05 | 24.06 | 24.05 | 24.06 | 23.96 | - | 232 |
| May 29, 2025 | 23.94 | 24.06 | 23.94 | 24.06 | 23.96 | 0.99% | 1,000 |
| May 28, 2025 | 23.82 | 23.83 | 23.82 | 23.83 | 23.73 | -0.58% | 815 |
| May 27, 2025 | 23.99 | 23.99 | 23.97 | 23.97 | 23.87 | 1.40% | 668 |
| May 23, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | 0.28% | 799 |
| May 22, 2025 | 23.33 | 23.57 | 23.33 | 23.57 | 23.47 | 0.42% | 799 |
| May 21, 2025 | 23.66 | 23.73 | 23.47 | 23.47 | 23.37 | -1.61% | 1,837 |
| May 20, 2025 | 23.86 | 23.86 | 23.82 | 23.85 | 23.75 | -0.79% | 1,563 |
| May 19, 2025 | 23.79 | 24.04 | 23.75 | 24.04 | 23.94 | -0.29% | 2,504 |
| May 16, 2025 | 24.28 | 24.28 | 24.11 | 24.11 | 24.01 | 0.27% | 2,100 |
| May 15, 2025 | 23.93 | 24.10 | 23.93 | 24.05 | 23.95 | 0.91% | 1,711 |
| May 14, 2025 | 23.94 | 23.94 | 23.83 | 23.83 | 23.73 | -0.65% | 286 |
| May 13, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.89 | -0.42% | 162 |
| May 12, 2025 | 24.06 | 24.09 | 24.06 | 24.09 | 23.99 | -0.95% | 407 |
| May 9, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.22 | 0.04% | 6 |
| May 8, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | -1.01% | 42 |
| May 7, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.45 | 0.42% | 1 |
| May 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | 0.34% | 10 |
| May 5, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | 24.27 | -0.60% | 127 |
| May 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | -0.98% | 4 |
| May 1, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | -1.23% | 1 |
| Apr 30, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -0.50% | 4 |
| Apr 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | 0.83% | 2 |
| Apr 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | 0.68% | 10 |
| Apr 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | 0.59% | 33 |
| Apr 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | 1.02% | 10 |
| Apr 23, 2025 | 24.69 | 24.69 | 24.42 | 24.42 | 24.23 | 0.90% | 2,424 |
| Apr 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.44% | 1 |
| Apr 21, 2025 | 24.36 | 24.36 | 24.09 | 24.09 | 23.90 | -1.64% | 4,639 |
| Apr 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.30 | -0.90% | 4 |
| Apr 16, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.52 | 0.59% | 4 |