Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.83
-0.12 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8923.9023.8223.8323.83-0.46%2,064
Dec 4, 202523.9723.9723.9423.9423.94-0.50%132
Dec 3, 202524.0724.0724.0624.0624.060.23%186
Dec 2, 202523.9924.0323.9924.0024.000.07%474
Dec 1, 202523.9823.9823.9823.9823.98-1.49%70
Nov 28, 202524.4224.4224.3524.3524.26-0.51%162
Nov 26, 202524.4224.4724.4224.4724.380.41%220
Nov 25, 202524.3724.3724.3724.3724.280.27%6
Nov 24, 202524.3024.3124.3024.3124.220.56%107
Nov 21, 202524.2024.2024.1524.1724.080.23%1,025
Nov 20, 202524.1124.1224.1124.1124.030.37%1,345
Nov 19, 202524.0924.0924.0324.0323.94-0.15%1,569
Nov 18, 202524.0624.0624.0624.0623.97-0.04%280
Nov 17, 202524.0724.0724.0724.0723.980.18%167
Nov 14, 202524.0424.0424.0324.0323.94-0.56%5,265
Nov 13, 202524.2724.2724.1624.1624.08-0.74%1,031
Nov 12, 202524.3724.3924.3424.3424.250.19%1,560
Nov 11, 202524.2924.2924.2924.2924.210.45%81
Nov 10, 202524.1924.1924.1924.1924.10-0.02%283
Nov 7, 202524.1824.2424.1824.1924.11-0.21%477
Nov 6, 202524.2224.2424.2224.2424.160.88%462
Nov 5, 202524.0624.0724.0324.0323.95-1.09%8,772
Nov 4, 202524.2424.3024.2424.3024.210.27%2,013
Nov 3, 202524.2224.2324.2224.2324.14-0.68%7,292
Oct 31, 202524.4024.4024.4024.4024.22-0.29%275
Oct 30, 202524.5024.5024.4724.4724.29-0.53%1,027
Oct 29, 202524.7624.7824.6024.6024.42-0.98%3,263
Oct 28, 202524.8524.8524.8424.8424.660.28%196
Oct 27, 202524.6424.7724.6324.7724.590.33%1,063
Oct 24, 202524.7024.7024.6824.6924.510.01%793
Oct 23, 202524.7224.7224.6924.6924.51-0.69%303
Oct 22, 202524.8924.8924.8624.8624.680.08%9,777
Oct 21, 202524.8324.8524.8324.8424.660.50%1,127
Oct 20, 202524.6724.7224.6724.7224.540.39%154
Oct 17, 202524.6224.6224.6224.6224.44-0.19%17
Oct 16, 202524.6724.6724.6724.6724.490.76%24
Oct 15, 202524.4824.4824.4824.4824.30-0.22%7
Oct 14, 202524.5324.5324.5324.5324.350.36%19
Oct 13, 202524.4524.4524.4524.4524.27-0.04%30
Oct 10, 202524.4024.4624.4024.4624.281.52%763
Oct 9, 202524.0924.0924.0924.0923.91-0.02%7
Oct 8, 202524.1024.1024.1024.1023.920.09%5
Oct 7, 202524.0924.0924.0724.0723.900.50%136
Oct 6, 202524.0324.0423.9523.9523.78-0.69%7,913
Oct 3, 202524.1724.1724.1224.1223.95-0.22%414
Oct 2, 202524.1824.1824.1824.1824.000.29%31
Oct 1, 202524.1224.1224.1124.1123.93-0.16%281
Sep 30, 202524.3024.3024.1424.1423.88-0.30%6,568
Sep 29, 202524.2224.2224.2224.2223.950.80%113
Sep 26, 202524.0224.0224.0224.0223.76-0.12%86
Sep 25, 202524.0524.0524.0524.0523.790.07%4
Sep 24, 202524.0424.0424.0424.0423.77-0.39%332
Sep 23, 202524.1324.1324.1324.1323.870.60%11
Sep 22, 202524.0224.0223.9923.9923.73-0.33%111
Sep 19, 202524.0724.0724.0724.0723.80-0.15%51
Sep 18, 202524.1124.1124.1124.1123.84-0.99%5
Sep 17, 202524.3524.3524.3524.3524.08-0.26%4
Sep 16, 202524.4124.4124.4124.4124.140.23%124
Sep 15, 202524.3524.3524.3524.3524.090.20%31
Sep 12, 202524.3124.3124.3124.3124.04-0.36%8
Sep 11, 202524.4024.4024.4024.4024.130.62%45
Sep 10, 202524.2524.2524.2524.2523.980.54%146
Sep 9, 202524.1724.1724.1124.1123.85-0.54%200
Sep 8, 202524.2524.2524.2524.2523.981.30%26
Sep 5, 202523.9423.9423.9423.9423.671.53%27
Sep 4, 202523.4523.5823.4523.5823.320.64%140
Sep 3, 202523.3723.4323.3723.4323.171.14%203
Sep 2, 202523.2023.2023.1623.1622.91-1.09%1,010
Aug 29, 202523.4223.4223.4223.4223.07-0.68%19
Aug 28, 202523.5823.5823.5823.5823.230.60%70
Aug 27, 202523.4323.4423.4323.4423.09-0.10%211
Aug 26, 202523.4623.4623.4623.4623.11-0.11%6
Aug 25, 202523.4323.4923.4323.4923.14-0.18%2,897
Aug 22, 202523.5323.5323.5323.5323.180.66%136
Aug 21, 202523.3823.3823.3823.3823.03-0.51%38
Aug 20, 202523.4923.4923.4923.4923.150.20%140
Aug 19, 202523.4523.4523.4523.4523.100.61%9
Aug 18, 202523.3223.3223.3123.3122.96-0.30%1,547
Aug 15, 202523.3723.3723.3723.3723.03-0.64%35
Aug 14, 202523.5323.5323.5323.5323.18-0.75%83
Aug 13, 202523.7023.7023.7023.7023.350.80%8
Aug 12, 202523.5123.5123.5123.5123.17-0.47%4
Aug 11, 202523.6323.6323.6323.6323.280.08%47
Aug 8, 202523.6123.6123.6123.6123.26-0.45%5
Aug 7, 202523.8023.8023.7123.7123.36-0.16%122
Aug 6, 202523.7523.7523.7523.7523.40-0.57%31
Aug 5, 202523.8923.8923.8923.8923.530.37%45
Aug 4, 202523.8223.8223.8023.8023.450.21%1,042
Aug 1, 202523.7523.7523.7523.7523.400.90%4
Jul 31, 202523.5423.5423.5423.5423.100.20%3
Jul 30, 202523.4623.4923.4623.4923.05-0.59%174
Jul 29, 202523.6323.6323.6323.6323.191.60%17
Jul 28, 202523.2623.2623.2623.2622.82-0.56%94
Jul 25, 202523.3923.3923.3923.3922.950.59%23
Jul 24, 202523.2523.2523.2523.2522.81-0.16%18
Jul 23, 202523.2723.2923.2723.2922.85-0.55%588
Jul 22, 202523.3623.4523.3623.4122.980.55%803
Jul 21, 202523.2923.2923.2923.2922.850.87%8
Jul 18, 202523.0923.0923.0923.0922.650.13%165
Jul 17, 202523.0623.0623.0623.0622.620.08%26