Skip to main content
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.96
-0.08 (-0.31%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8725.0524.8724.9624.96-0.32%2,974
Mar 5, 202625.0225.0525.0125.0425.04-0.43%11,003
Mar 4, 202625.1925.1925.1525.1525.15-0.25%4,950
Mar 3, 202625.1325.2425.1325.2125.21-0.20%3,217
Mar 2, 202625.2725.2725.2225.2625.26-1.20%12,783
Feb 27, 202625.5525.5825.5125.5725.480.46%4,369
Feb 26, 202625.4325.4625.4025.4525.360.43%5,155
Feb 25, 202625.3225.4025.3225.3425.25-0.08%15,461
Feb 24, 202625.3425.3925.3425.3625.270.11%8,444
Feb 23, 202625.2925.3725.2925.3325.250.38%7,136
Feb 20, 202625.2925.2925.1925.2425.15-0.19%14,573
Feb 19, 202625.2325.3025.2325.2925.200.14%13,376
Feb 18, 202625.3125.3125.2525.2525.16-0.37%7,207
Feb 17, 202625.3525.3625.3225.3425.260.18%2,712
Feb 13, 202625.3225.3225.2825.3025.210.47%8,543
Feb 12, 202625.2025.2025.1625.1825.091.05%7,891
Feb 11, 202624.9725.0124.9124.9224.83-0.40%6,295
Feb 10, 202625.0025.0324.9925.0224.930.89%14,664
Feb 9, 202624.7524.8224.7524.8024.720.02%8,474
Feb 6, 202624.7824.8024.7624.8024.710.02%12,627
Feb 5, 202624.7824.7924.7524.7924.710.92%5,753
Feb 4, 202624.5724.6024.5624.5724.48-0.18%2,951
Feb 3, 202624.5524.6124.5424.6124.530.18%8,017
Feb 2, 202624.6624.6624.5624.5724.48-0.74%3,198
Jan 30, 202624.7524.8024.7524.7524.57-0.19%3,687
Jan 29, 202624.7624.8024.7324.8024.620.10%4,189
Jan 28, 202624.8024.8124.7324.7724.59-0.21%2,297
Jan 27, 202624.8924.8924.8224.8224.64-0.47%4,228
Jan 26, 202624.9924.9924.9124.9424.760.34%9,957
Jan 23, 202624.8124.8724.7824.8624.680.21%17,425
Jan 22, 202624.7424.8124.7224.8124.630.33%8,248
Jan 21, 202624.6624.7524.6324.7224.550.57%2,566
Jan 20, 202624.5824.6424.5624.5924.41-1.09%9,708
Jan 16, 202624.9224.9424.8324.8624.68-0.48%16,468
Jan 15, 202625.0225.0324.9824.9824.79-0.05%8,181
Jan 14, 202624.9225.0224.9224.9924.810.43%5,544
Jan 13, 202624.9224.9224.8824.8824.700.13%9,696
Jan 12, 202624.8324.9124.8324.8524.67-0.17%4,857
Jan 9, 202624.8924.8924.8724.8924.710.44%1,073
Jan 8, 202624.7824.8224.7824.7824.60-0.40%4,037
Jan 7, 202624.8624.9224.8624.8824.700.48%10,447
Jan 6, 202624.7524.7724.7124.7724.59-0.10%7,237
Jan 5, 202624.7224.8024.7224.7924.610.41%10,356
Jan 2, 202624.7424.7424.6924.6924.51-0.08%1,305
Dec 31, 202524.8424.8524.7124.7124.53-0.59%721
Dec 30, 202524.8224.8724.8124.8624.68-0.11%7,695
Dec 29, 202524.8724.8924.8424.8924.700.34%29,532
Dec 26, 202524.8624.8624.7724.8024.62-0.16%4,078
Dec 24, 202524.7724.8524.7724.8424.660.46%4,210
Dec 23, 202524.6324.7524.6324.7324.550.08%27,365
Dec 22, 202524.7124.7324.6924.7124.53-0.07%30,805
Dec 19, 202524.7524.7924.7224.7324.55-0.76%22,517
Dec 18, 202524.9324.9424.9024.9224.640.41%13,256
Dec 17, 202524.8124.8124.8024.8124.54-0.12%4,733
Dec 16, 202524.8024.8524.7324.8424.570.48%8,886
Dec 15, 202524.8024.8024.7224.7324.450.16%2,140
Dec 12, 202524.7124.7124.6724.6924.41-0.76%6,545
Dec 11, 202524.9924.9924.8724.8824.60-0.05%13,143
Dec 10, 202524.8124.8924.8024.8924.610.38%9,998
Dec 9, 202524.8924.8924.7824.7924.520.04%26,955
Dec 8, 202524.7424.7924.7124.7924.51-0.32%9,594
Dec 5, 202524.9424.9424.8524.8624.59-0.41%2,929
Dec 4, 202525.0025.0124.9424.9724.69-0.41%19,961
Dec 3, 202525.0625.0825.0125.0724.790.27%8,988
Dec 2, 202524.9525.0224.9225.0024.730.08%5,815
Dec 1, 202525.0325.0324.9724.9824.71-1.43%1,396
Nov 28, 202525.4025.4025.3125.3524.97-0.35%5,231
Nov 26, 202525.3125.4425.2725.4325.060.28%9,658
Nov 25, 202525.4025.4325.3625.3624.990.27%6,785
Nov 24, 202525.2625.3025.2625.3024.920.44%7,138
Nov 21, 202525.1925.2025.1525.1924.820.26%3,616
Nov 20, 202525.0925.1425.0825.1224.750.35%5,588
Nov 19, 202525.1125.1225.0225.0324.66-0.12%10,479
Nov 18, 202525.1325.1325.0425.0624.69-0.01%2,083
Nov 17, 202525.0425.0825.0425.0624.690.19%23,045
Nov 14, 202525.1225.1325.0125.0124.65-0.45%25,594
Nov 13, 202525.2225.2225.1325.1324.76-0.61%24,886
Nov 12, 202525.2725.3025.2725.2824.910.23%7,540
Nov 11, 202525.2125.2425.2125.2224.850.37%6,888
Nov 10, 202525.1425.1425.1125.1324.76-0.10%20,042
Nov 7, 202525.1425.2125.1325.1524.78-0.13%26,052
Nov 6, 202525.1825.2125.1525.1924.820.80%35,244
Nov 5, 202525.1325.1324.9924.9924.62-0.92%42,760
Nov 4, 202525.2025.2325.1925.2224.850.18%8,269
Nov 3, 202525.1425.1725.1125.1724.80-0.56%7,266
Oct 31, 202525.3025.3125.2925.3124.85-0.15%6,532
Oct 30, 202525.3825.4125.3325.3524.88-0.39%2,995
Oct 29, 202525.6125.6325.4525.4524.98-0.87%15,339
Oct 28, 202525.6525.6825.6525.6725.200.21%3,662
Oct 27, 202525.5025.6325.4725.6225.150.25%5,587
Oct 24, 202525.5725.5825.5425.5525.080.04%2,697
Oct 23, 202525.6125.6125.5425.5425.07-0.55%11,068
Oct 22, 202525.6625.7025.6225.6925.210.10%10,511
Oct 21, 202525.6725.6825.6525.6625.190.39%5,751
Oct 20, 202525.5525.5725.5225.5625.090.32%6,592
Oct 17, 202525.4325.4925.4325.4825.01-0.19%5,479
Oct 16, 202525.3425.5625.3425.5325.060.64%1,351
Oct 15, 202525.4825.5025.3525.3724.90-0.26%16,485
Oct 14, 202525.3725.4425.3725.4324.960.28%1,559
Oct 13, 202525.3025.3625.3025.3624.89-0.01%7,855