iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.37
+0.20 (0.83%)
Aug 13, 2025, 4:00 PM - Market closed
IBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.81% | 15 |
| Aug 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.45% | 65 |
| Aug 11, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.07% | 19 |
| Aug 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.43% | 33 |
| Aug 7, 2025 | 24.47 | 24.47 | 24.37 | 24.37 | 24.37 | -0.17% | 140 |
| Aug 6, 2025 | 24.45 | 24.47 | 24.41 | 24.41 | 24.41 | -0.57% | 661 |
| Aug 5, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 0.36% | 267 |
| Aug 4, 2025 | 24.49 | 24.49 | 24.47 | 24.47 | 24.47 | 0.23% | 235 |
| Aug 1, 2025 | 24.32 | 24.42 | 24.32 | 24.41 | 24.41 | 0.87% | 1,298 |
| Jul 31, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 0.18% | 70 |
| Jul 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | -0.61% | 149 |
| Jul 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | 1.58% | 39 |
| Jul 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | -0.59% | 57 |
| Jul 25, 2025 | 24.06 | 24.08 | 24.06 | 24.07 | 23.97 | 0.62% | 600 |
| Jul 24, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.82 | -0.20% | 5,284 |
| Jul 23, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.87 | -0.49% | 360 |
| Jul 22, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 23.99 | 0.53% | 343 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.86 | 0.84% | 136 |
| Jul 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.66 | 0.13% | 54 |
| Jul 17, 2025 | 23.81 | 23.81 | 23.73 | 23.73 | 23.63 | 0.07% | 716 |
| Jul 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | 0.07% | 238 |
| Jul 15, 2025 | 23.68 | 23.69 | 23.68 | 23.69 | 23.60 | -0.71% | 212 |
| Jul 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | -0.14% | 59 |
| Jul 11, 2025 | 23.92 | 23.92 | 23.90 | 23.90 | 23.80 | -1.36% | 1,181 |
| Jul 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.13 | 0.10% | 1 |
| Jul 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | 0.97% | 3 |
| Jul 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | -0.15% | 17 |
| Jul 7, 2025 | 24.13 | 24.13 | 24.01 | 24.01 | 23.91 | -1.00% | 203 |
| Jul 3, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.15 | -0.59% | 449 |
| Jul 2, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.30 | -0.58% | 450 |
| Jul 1, 2025 | 24.58 | 24.59 | 24.53 | 24.53 | 24.44 | -0.23% | 3,400 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.40 | 0.93% | 7 |
| Jun 27, 2025 | 24.40 | 24.47 | 24.36 | 24.36 | 24.17 | -0.57% | 806 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.31 | 0.51% | 36 |
| Jun 25, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.19 | -0.03% | 74 |
| Jun 24, 2025 | 24.38 | 24.43 | 24.38 | 24.38 | 24.19 | 0.70% | 402 |
| Jun 23, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.03 | 0.30% | 1 |
| Jun 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.95 | -0.18% | 63 |
| Jun 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.00 | 0.16% | 9 |
| Jun 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | 1.12% | 24 |
| Jun 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.69 | -0.88% | 24 |
| Jun 13, 2025 | 24.11 | 24.11 | 24.06 | 24.09 | 23.90 | -0.97% | 585 |
| Jun 12, 2025 | 24.31 | 24.33 | 24.31 | 24.33 | 24.14 | 1.21% | 117 |
| Jun 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.85 | 0.24% | 6 |
| Jun 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.79 | 0.44% | 42 |
| Jun 9, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.69 | 0.11% | 3 |
| Jun 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.66 | -1.24% | 28 |
| Jun 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | 0.08% | 28 |
| Jun 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | 1.60% | 2 |
| Jun 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.56 | -0.09% | 9 |