Skip to main content
iShares iBonds Dec 2045 Term Treasury ETF (IBGB)
NASDAQ: IBGB · Real-Time Price · USD
24.92
-0.08 (-0.34%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8024.9224.8024.9224.92-0.35%297
Mar 5, 202625.0025.0024.9925.0025.00-0.48%8,658
Mar 4, 202625.1425.1825.1225.1225.12-0.24%4,003
Mar 3, 202625.0725.2025.0725.1925.19-0.21%1,033
Mar 2, 202625.2725.2725.2025.2425.24-1.21%5,497
Feb 27, 202625.5525.5525.5525.5525.460.50%400
Feb 26, 202625.3825.4225.3825.4225.330.41%295
Feb 25, 202625.2825.3225.2825.3225.23-0.04%1,290
Feb 24, 202625.3325.3325.3325.3325.240.10%9
Feb 23, 202625.3025.3025.3025.3025.210.36%58
Feb 20, 202625.2525.2525.2125.2125.12-0.16%2,536
Feb 19, 202625.2525.2525.2525.2525.160.12%4
Feb 18, 202625.2725.2725.2225.2225.13-0.36%2,537
Feb 17, 202625.3225.3325.3125.3125.220.16%363
Feb 13, 202625.2825.3025.2625.2725.180.47%3,334
Feb 12, 202625.1525.1525.1525.1525.061.10%386
Feb 11, 202624.8824.9624.8824.8824.79-0.44%1,685
Feb 10, 202624.9524.9924.9524.9924.900.91%375
Feb 9, 202624.6724.7724.6724.7624.670.02%4,865
Feb 6, 202624.7124.7524.6924.7524.670.03%10,746
Feb 5, 202624.5824.7524.5824.7524.660.93%1,180
Feb 4, 202624.5124.5424.5124.5224.43-0.19%2,897
Feb 3, 202624.4924.5724.4924.5624.480.18%1,243
Feb 2, 202624.6124.6124.5224.5224.43-0.69%648
Jan 30, 202624.7024.7424.6724.6924.52-0.23%5,462
Jan 29, 202624.6824.7524.6724.7524.580.09%4,341
Jan 28, 202624.7024.7324.6424.7324.56-0.18%8,561
Jan 27, 202624.8024.8224.7724.7724.60-0.50%28,243
Jan 26, 202624.9224.9224.8624.9024.730.40%4,211
Jan 23, 202624.8024.8224.7524.8024.630.19%3,096
Jan 22, 202624.6624.7524.6624.7524.580.36%906
Jan 21, 202624.5524.7024.5524.6624.490.57%2,619
Jan 20, 202624.5024.5624.5024.5224.35-1.11%1,845
Jan 16, 202624.8324.8324.7824.7924.63-0.51%1,354
Jan 15, 202624.9624.9624.9224.9224.75-0.03%342
Jan 14, 202624.8824.9324.8624.9324.760.45%642
Jan 13, 202624.8024.8224.8024.8224.650.15%2,057
Jan 12, 202624.8324.8324.7824.7824.61-0.23%367
Jan 9, 202624.8324.8424.8324.8424.670.49%213
Jan 8, 202624.7524.7524.7224.7224.55-0.43%2,015
Jan 7, 202624.8524.8524.8224.8224.660.47%607
Jan 6, 202624.6824.7224.6824.7124.54-0.13%1,551
Jan 5, 202624.6824.7524.6824.7424.570.41%2,058
Jan 2, 202624.6424.6424.6424.6424.47-0.08%5
Dec 31, 202524.8024.8024.6624.6624.49-0.61%2,310
Dec 30, 202524.8324.8324.8124.8124.64-0.11%1,781
Dec 29, 202524.8224.8424.8224.8424.670.33%106
Dec 26, 202524.7324.7624.7324.7624.59-0.18%794
Dec 24, 202524.7424.8024.7424.8024.630.49%1,050
Dec 23, 202524.7024.7024.6824.6824.510.09%4,698
Dec 22, 202524.6824.6824.6624.6624.49-0.06%2,689
Dec 19, 202524.8724.8724.6724.6724.50-0.82%9,709
Dec 18, 202524.8724.8924.8524.8824.610.43%14,627
Dec 17, 202524.7224.8224.7224.7724.50-0.07%403
Dec 16, 202524.6224.7924.6224.7924.520.47%2,222
Dec 15, 202524.6724.6724.6724.6724.410.14%81
Dec 12, 202524.6424.6424.6224.6424.37-0.77%826
Dec 11, 202524.9024.9124.8324.8324.56-0.09%1,518
Dec 10, 202524.7624.8524.7624.8524.580.39%1,116
Dec 9, 202524.8624.8624.7524.7524.49-0.01%1,254
Dec 8, 202524.7424.7624.7324.7624.49-0.26%1,123
Dec 5, 202524.8224.8224.8224.8224.55-0.44%69
Dec 4, 202524.9724.9724.9324.9324.66-0.42%6,804
Dec 3, 202525.0625.0624.9825.0324.770.29%2,358
Dec 2, 202524.9624.9624.9624.9624.690.02%716
Dec 1, 202524.9624.9624.9624.9624.69-1.41%157
Nov 28, 202525.3425.3425.3125.3124.95-0.40%226
Nov 26, 202525.2725.4125.2725.4125.050.33%298
Nov 25, 202525.3525.4025.3325.3324.970.28%2,713
Nov 24, 202525.2525.2625.2325.2624.900.45%425
Nov 21, 202525.1725.1725.1125.1524.790.24%3,776
Nov 20, 202525.0825.0925.0825.0924.730.37%1,383
Nov 19, 202525.0025.0025.0025.0024.64-0.13%129
Nov 18, 202525.1225.1324.9925.0324.67-2,794
Nov 17, 202524.9925.0324.9925.0324.670.20%1,123
Nov 14, 202525.1825.1824.9824.9824.62-0.50%2,989
Nov 13, 202525.1525.1925.1125.1124.74-0.62%3,021
Nov 12, 202525.2125.3025.2125.2624.900.21%972
Nov 11, 202525.2125.2125.2125.2124.850.41%39
Nov 10, 202525.0925.1225.0925.1124.74-0.08%2,138
Nov 7, 202525.1125.2025.1125.1324.76-0.14%1,422
Nov 6, 202525.1225.1625.1225.1624.800.80%440
Nov 5, 202525.1025.1024.9524.9624.60-0.96%5,485
Nov 4, 202525.1625.2325.1625.2024.840.19%2,245
Nov 3, 202525.1125.1525.1125.1524.79-0.56%3,981
Oct 31, 202525.3225.3425.3025.3024.84-0.16%407
Oct 30, 202525.3225.3825.3225.3424.88-0.45%1,856
Oct 29, 202525.6325.6325.4525.4524.99-0.90%5,338
Oct 28, 202525.6525.6925.6425.6825.220.25%2,291
Oct 27, 202525.4825.6225.4825.6225.160.22%1,215
Oct 24, 202525.5925.5925.5625.5625.100.05%1,162
Oct 23, 202525.6125.6125.5425.5525.09-0.54%4,330
Oct 22, 202525.6725.6925.6425.6925.230.09%304
Oct 21, 202525.6725.6825.6625.6625.200.40%832
Oct 20, 202525.5325.5625.5325.5625.100.35%214
Oct 17, 202525.4825.4825.4625.4725.02-0.25%303
Oct 16, 202525.3125.5325.2425.5325.080.72%4,129
Oct 15, 202525.4925.4925.3525.3524.90-0.29%947
Oct 14, 202525.3625.4325.3225.4324.970.32%477
Oct 13, 202525.2425.3525.2425.3524.89-6,785