Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.90
-0.09 (-0.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9023.9023.9023.9023.90-0.35%68
Mar 5, 202623.9623.9923.9623.9923.99-0.38%430
Mar 4, 202624.0824.0824.0824.0824.08-0.24%254
Mar 3, 202624.0224.1424.0224.1424.14-0.19%450
Mar 2, 202624.1824.1924.1524.1824.18-1.28%1,140
Feb 27, 202624.5024.5024.5024.5024.410.53%4
Feb 26, 202624.3224.3724.3124.3724.280.49%804
Feb 25, 202624.2324.2524.2324.2524.16-0.05%876
Feb 24, 202624.2324.2924.2324.2624.170.21%5,472
Feb 23, 202624.2024.2124.2024.2024.120.29%451
Feb 20, 202624.1424.1424.1424.1424.05-0.23%14
Feb 19, 202624.1524.2024.1524.1924.110.13%962
Feb 18, 202624.1624.1624.1624.1624.08-0.39%75
Feb 17, 202624.3024.3024.2524.2524.170.19%181
Feb 13, 202624.1724.2124.1724.2124.120.51%221
Feb 12, 202623.8824.0923.8824.0824.001.33%431
Feb 11, 202623.7723.7923.7723.7723.69-0.51%432
Feb 10, 202623.8723.8923.8723.8923.811.08%383
Feb 9, 202623.5423.6423.5423.6323.550.04%665
Feb 6, 202623.5923.6423.5923.6223.540.05%511
Feb 5, 202623.6123.6123.6123.6123.531.01%336
Feb 4, 202623.4123.4123.3823.3823.30-0.28%397
Feb 3, 202623.3623.4523.3623.4423.360.21%880
Feb 2, 202623.4223.4623.3923.3923.31-0.78%1,324
Jan 30, 202623.5923.6423.5623.5823.40-0.43%1,731
Jan 29, 202623.6623.6923.6123.6823.500.11%396
Jan 28, 202623.6123.6523.6123.6523.48-0.22%238
Jan 27, 202623.7023.7023.7023.7023.53-0.65%76
Jan 26, 202623.8923.8923.8623.8623.680.43%1,003
Jan 23, 202623.7523.7523.7523.7523.580.24%6
Jan 22, 202623.7023.7023.7023.7023.520.45%99
Jan 21, 202623.4523.5923.4523.5923.420.68%525
Jan 20, 202623.4823.4823.4223.4323.26-1.26%577
Jan 16, 202623.8123.8323.7323.7323.56-0.50%15,183
Jan 15, 202623.9023.9023.8523.8523.68-498
Jan 14, 202623.8723.8723.8523.8523.680.56%2,016
Jan 13, 202623.7223.7223.7223.7223.540.14%1,651
Jan 12, 202623.6823.6823.6823.6823.51-0.31%52
Jan 9, 202623.7623.7623.7623.7623.580.67%4,308
Jan 8, 202623.6023.6023.6023.6023.43-0.54%55
Jan 7, 202623.7523.7523.7323.7323.550.54%312
Jan 6, 202623.5523.6023.5523.6023.43-0.15%198
Jan 5, 202623.5823.6423.5823.6423.460.39%143
Jan 2, 202623.5923.5923.5423.5423.37-0.22%4,739
Dec 31, 202523.7423.7423.6023.6023.42-0.61%143
Dec 30, 202523.7223.7723.7223.7423.57-0.22%2,155
Dec 29, 202523.7623.7923.7623.7923.620.32%219
Dec 26, 202523.8023.8023.7223.7223.54-0.35%393
Dec 24, 202523.7223.8023.7223.8023.620.60%1,030
Dec 23, 202523.6423.6623.6423.6623.480.16%141
Dec 22, 202523.6423.6423.6223.6223.45-0.09%2,382
Dec 19, 202523.6423.6423.6423.6423.47-0.88%7
Dec 18, 202523.8523.8523.8523.8523.580.45%10
Dec 17, 202523.7423.7423.7423.7423.48-0.06%20
Dec 16, 202523.7623.7623.7623.7623.490.53%82
Dec 15, 202523.6323.6323.6323.6323.360.06%111
Dec 12, 202523.6223.6223.6223.6223.35-0.90%36
Dec 11, 202523.8323.8323.8323.8323.56-0.13%6
Dec 10, 202523.8623.8623.8623.8623.590.34%24
Dec 9, 202523.8223.8223.7823.7823.510.08%110
Dec 8, 202523.7123.7723.7123.7623.49-0.27%5,878
Dec 5, 202523.8923.9023.8223.8323.56-0.46%2,064
Dec 4, 202523.9723.9723.9423.9423.67-0.50%132
Dec 3, 202524.0724.0724.0624.0623.790.23%186
Dec 2, 202523.9924.0323.9924.0023.730.07%474
Dec 1, 202523.9823.9823.9823.9823.71-1.49%70
Nov 28, 202524.4224.4224.3524.3523.99-0.51%162
Nov 26, 202524.4224.4724.4224.4724.110.41%220
Nov 25, 202524.3724.3724.3724.3724.010.27%6
Nov 24, 202524.3024.3124.3024.3123.950.56%107
Nov 21, 202524.2024.2024.1524.1723.810.23%1,025
Nov 20, 202524.1124.1224.1124.1123.760.37%1,345
Nov 19, 202524.0924.0924.0324.0323.67-0.15%1,569
Nov 18, 202524.0624.0624.0624.0623.71-0.04%280
Nov 17, 202524.0724.0724.0724.0723.710.18%167
Nov 14, 202524.0424.0424.0324.0323.67-0.56%5,265
Nov 13, 202524.2724.2724.1624.1623.81-0.74%1,031
Nov 12, 202524.3724.3924.3424.3423.980.19%1,560
Nov 11, 202524.2924.2924.2924.2923.940.45%81
Nov 10, 202524.1924.1924.1924.1923.83-0.02%283
Nov 7, 202524.1824.2424.1824.1923.83-0.21%477
Nov 6, 202524.2224.2424.2224.2423.890.88%462
Nov 5, 202524.0624.0724.0324.0323.68-1.09%8,772
Nov 4, 202524.2424.3024.2424.3023.940.27%2,013
Nov 3, 202524.2224.2324.2224.2323.87-0.68%7,292
Oct 31, 202524.4024.4024.4024.4023.95-0.29%275
Oct 30, 202524.5024.5024.4724.4724.02-0.53%1,027
Oct 29, 202524.7624.7824.6024.6024.14-0.98%3,263
Oct 28, 202524.8524.8524.8424.8424.380.28%196
Oct 27, 202524.6424.7724.6324.7724.310.33%1,063
Oct 24, 202524.7024.7024.6824.6924.240.01%793
Oct 23, 202524.7224.7224.6924.6924.23-0.69%303
Oct 22, 202524.8924.8924.8624.8624.400.08%9,777
Oct 21, 202524.8324.8524.8324.8424.380.50%1,127
Oct 20, 202524.6724.7224.6724.7224.260.39%154
Oct 17, 202524.6224.6224.6224.6224.17-0.19%17
Oct 16, 202524.6724.6724.6724.6724.210.76%24
Oct 15, 202524.4824.4824.4824.4824.03-0.22%7
Oct 14, 202524.5324.5324.5324.5324.080.36%19
Oct 13, 202524.4524.4524.4524.4523.99-0.04%30