Skip to main content
iShares iBonds Dec 2044 Term Treasury ETF (IBGA)
NASDAQ: IBGA · Real-Time Price · USD
24.86
-0.11 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9424.9424.8524.8624.86-0.41%2,929
Dec 4, 202525.0025.0124.9424.9724.97-0.41%19,961
Dec 3, 202525.0625.0825.0125.0725.070.27%8,988
Dec 2, 202524.9525.0224.9225.0025.000.08%5,815
Dec 1, 202525.0325.0324.9724.9824.98-1.43%1,396
Nov 28, 202525.4025.4025.3125.3525.25-0.35%5,231
Nov 26, 202525.3125.4425.2725.4325.340.28%9,658
Nov 25, 202525.4025.4325.3625.3625.270.27%6,785
Nov 24, 202525.2625.3025.2625.3025.200.44%7,138
Nov 21, 202525.1925.2025.1525.1925.090.26%3,616
Nov 20, 202525.0925.1425.0825.1225.030.35%5,588
Nov 19, 202525.1125.1225.0225.0324.94-0.12%10,479
Nov 18, 202525.1325.1325.0425.0624.97-0.01%2,083
Nov 17, 202525.0425.0825.0425.0624.970.19%23,045
Nov 14, 202525.1225.1325.0125.0124.92-0.45%25,594
Nov 13, 202525.2225.2225.1325.1325.04-0.61%24,886
Nov 12, 202525.2725.3025.2725.2825.190.23%7,540
Nov 11, 202525.2125.2425.2125.2225.130.37%6,888
Nov 10, 202525.1425.1425.1125.1325.04-0.10%20,042
Nov 7, 202525.1425.2125.1325.1525.06-0.13%26,052
Nov 6, 202525.1825.2125.1525.1925.090.80%35,244
Nov 5, 202525.1325.1324.9924.9924.89-0.92%42,760
Nov 4, 202525.2025.2325.1925.2225.130.18%8,269
Nov 3, 202525.1425.1725.1125.1725.08-0.56%7,266
Oct 31, 202525.3025.3125.2925.3125.12-0.15%6,532
Oct 30, 202525.3825.4125.3325.3525.16-0.39%2,995
Oct 29, 202525.6125.6325.4525.4525.26-0.87%15,339
Oct 28, 202525.6525.6825.6525.6725.480.21%3,662
Oct 27, 202525.5025.6325.4725.6225.430.25%5,587
Oct 24, 202525.5725.5825.5425.5525.370.04%2,697
Oct 23, 202525.6125.6125.5425.5425.36-0.55%11,068
Oct 22, 202525.6625.7025.6225.6925.500.10%10,511
Oct 21, 202525.6725.6825.6525.6625.470.39%5,751
Oct 20, 202525.5525.5725.5225.5625.370.32%6,592
Oct 17, 202525.4325.4925.4325.4825.29-0.19%5,479
Oct 16, 202525.3425.5625.3425.5325.340.64%1,351
Oct 15, 202525.4825.5025.3525.3725.18-0.26%16,485
Oct 14, 202525.3725.4425.3725.4325.240.28%1,559
Oct 13, 202525.3025.3625.3025.3625.17-0.01%7,855
Oct 10, 202525.2225.3725.2225.3625.181.21%16,637
Oct 9, 202525.0525.0825.0425.0624.88-0.04%22,089
Oct 8, 202525.1425.1425.0725.0724.890.04%2,267
Oct 7, 202524.9925.1024.9825.0624.880.44%7,709
Oct 6, 202525.0525.0524.9524.9524.77-0.55%6,415
Oct 3, 202525.1525.1525.0925.0924.90-0.23%4,201
Oct 2, 202525.0625.1825.0625.1424.960.27%5,620
Oct 1, 202525.1325.1525.0325.0824.89-0.06%5,494
Sep 30, 202525.1525.2125.0725.0924.82-0.11%7,260
Sep 29, 202525.1125.1525.0925.1224.840.60%29,949
Sep 26, 202524.9825.0024.9524.9724.70-0.12%13,130
Sep 25, 202524.9425.0124.9325.0024.73-0.06%1,449
Sep 24, 202525.0225.0325.0025.0224.74-0.32%3,803
Sep 23, 202525.0325.1124.9625.1024.820.51%11,779
Sep 22, 202525.0025.0124.9424.9724.69-0.27%9,709
Sep 19, 202525.0725.0724.9825.0424.76-0.12%3,801
Sep 18, 202525.0225.1325.0225.0624.79-0.80%17,505
Sep 17, 202525.4025.4025.2425.2724.99-0.25%14,761
Sep 16, 202525.3025.3625.2925.3325.050.16%9,895
Sep 15, 202525.2625.3425.2625.2925.010.22%8,979
Sep 12, 202525.1825.2425.1825.2324.96-0.37%6,850
Sep 11, 202525.3125.3625.3125.3325.050.42%73,244
Sep 10, 202525.1525.3125.1525.2224.940.42%40,994
Sep 9, 202525.1625.1625.0925.1224.84-0.36%3,737
Sep 8, 202525.1125.2125.1125.2124.930.90%13,006
Sep 5, 202524.9225.0024.9224.9824.711.28%16,178
Sep 4, 202524.5924.6724.5824.6724.390.56%12,219
Sep 3, 202524.3724.5824.3724.5324.260.88%9,194
Sep 2, 202524.3524.3624.3024.3224.05-0.98%2,373
Aug 29, 202524.6024.6024.5624.5624.19-0.45%6,980
Aug 28, 202524.6024.6824.6024.6724.300.54%2,873
Aug 27, 202524.4124.5424.4124.5424.17-0.04%14,021
Aug 26, 202524.4424.5524.4424.5524.180.02%19,707
Aug 25, 202524.5224.5924.5024.5424.18-0.22%5,169
Aug 22, 202524.5024.6124.5024.6024.230.74%16,317
Aug 21, 202524.4724.4724.3424.4224.05-0.45%5,224
Aug 20, 202524.4924.5524.4924.5324.160.20%16,495
Aug 19, 202524.4524.4924.4424.4824.110.45%20,361
Aug 18, 202524.4324.4324.3524.3724.01-0.20%17,170
Aug 15, 202524.4924.4924.3824.4224.05-0.53%15,279
Aug 14, 202524.6424.6424.5324.5524.18-0.67%10,858
Aug 13, 202524.6624.7224.6624.7124.350.72%14,419
Aug 12, 202524.4724.5424.4624.5324.17-0.37%10,294
Aug 11, 202524.6524.6524.6324.6324.260.10%3,399
Aug 8, 202524.5924.6124.5924.6024.24-0.33%910
Aug 7, 202524.7624.7724.6324.6824.32-0.09%31,130
Aug 6, 202524.7324.7324.5124.7024.34-0.48%5,197
Aug 5, 202524.7024.8424.7024.8224.460.22%18,988
Aug 4, 202524.7524.7824.7124.7724.400.19%10,200
Aug 1, 202524.7024.7324.6724.7224.350.91%19,739
Jul 31, 202524.5524.5824.4824.5024.040.17%8,769
Jul 30, 202524.4924.4924.3924.4624.00-0.53%6,646
Jul 29, 202524.4324.5924.4324.5924.131.30%12,289
Jul 28, 202524.2724.3024.2624.2723.82-0.46%2,467
Jul 25, 202524.2924.3824.2724.3823.930.49%5,750
Jul 24, 202524.2424.3124.2424.2623.81-0.17%4,358
Jul 23, 202524.3324.3424.2824.3123.85-0.43%19,492
Jul 22, 202524.4024.4524.4024.4123.960.47%6,393
Jul 21, 202524.3624.4024.2924.3023.840.77%4,719
Jul 18, 202524.1424.1524.1024.1123.660.23%3,267
Jul 17, 202524.1124.1224.0324.0623.610.05%5,604