Skip to main content
iShares iBonds Dec 2054 Term Treasury ETF (IBGK)
NASDAQ: IBGK · Real-Time Price · USD
23.33
0.00 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3323.3323.3323.33-0.03%105
Apr 27, 202623.3323.3323.3323.3323.33-0.42%464
Apr 24, 202623.4223.4223.4223.4223.420.07%8
Apr 23, 202623.4123.4123.4123.4123.41-0.14%4
Apr 22, 202623.5023.5023.4423.4423.440.15%118
Apr 21, 202623.4123.4123.4123.4123.41-0.46%9
Apr 20, 202623.5123.5123.5123.5123.51-0.03%28
Apr 17, 202623.5223.5323.5223.5223.520.82%388
Apr 16, 202623.3323.3323.3323.3323.33-0.54%10
Apr 15, 202623.4623.4623.4623.4623.46-0.44%37
Apr 14, 202623.4723.5723.4723.5623.560.47%436
Apr 13, 202623.4523.4523.4523.4523.450.30%520
Apr 10, 202623.3723.3923.3723.3823.38-0.18%898
Apr 9, 202623.4223.4223.4223.4223.42-0.26%12
Apr 8, 202623.4723.4823.4723.4823.480.29%281
Apr 7, 202623.3023.4323.3023.4223.41-0.10%711
Apr 6, 202623.4523.4523.4423.4423.44-0.07%1,613
Apr 2, 202623.4123.4523.4123.4523.450.54%4,698
Apr 1, 202623.3323.3323.3323.3323.33-0.65%6
Mar 31, 202623.4823.4823.4823.4823.390.03%28
Mar 30, 202623.4723.4723.4723.4723.381.24%91
Mar 27, 202623.1823.1823.1823.1823.09-0.54%164
Mar 26, 202623.3123.3123.3123.3123.22-0.72%6
Mar 25, 202623.4823.4823.4823.4823.380.82%10
Mar 24, 202623.2923.2923.2923.2923.20-0.47%14
Mar 23, 202623.3923.4023.3923.4023.300.73%3,267
Mar 20, 202623.2623.2623.2323.2323.13-1.83%139
Mar 19, 202623.6623.6623.6623.6623.560.67%43
Mar 18, 202623.5023.5023.5023.5023.41-0.58%22
Mar 17, 202623.6223.6523.6123.6423.550.33%1,301
Mar 16, 202623.5623.5623.5623.5623.470.70%6
Mar 13, 202623.5023.5023.4023.4023.31-0.49%138
Mar 12, 202623.5223.5223.5223.5223.42-0.14%22
Mar 11, 202623.5523.5523.5523.5523.45-1.27%112
Mar 10, 202623.8523.8523.8523.8523.76-1.02%33
Mar 9, 202624.1024.1024.1024.1024.000.82%20
Mar 6, 202623.9023.9023.9023.9023.81-0.35%68
Mar 5, 202623.9623.9923.9623.9923.89-0.38%430
Mar 4, 202624.0824.0824.0824.0823.98-0.24%254
Mar 3, 202624.0224.1424.0224.1424.04-0.19%450
Mar 2, 202624.1824.1924.1524.1824.08-1.28%1,140
Feb 27, 202624.5024.5024.5024.5024.310.53%4
Feb 26, 202624.3224.3724.3124.3724.180.49%804
Feb 25, 202624.2324.2524.2324.2524.07-0.05%876
Feb 24, 202624.2324.2924.2324.2624.080.21%5,472
Feb 23, 202624.2024.2124.2024.2024.020.29%451
Feb 20, 202624.1424.1424.1424.1423.96-0.23%14
Feb 19, 202624.1524.2024.1524.1924.010.13%962
Feb 18, 202624.1624.1624.1624.1623.98-0.39%75
Feb 17, 202624.3024.3024.2524.2524.070.19%181
Feb 13, 202624.1724.2124.1724.2124.030.51%221
Feb 12, 202623.8824.0923.8824.0823.911.33%431
Feb 11, 202623.7723.7923.7723.7723.59-0.51%432
Feb 10, 202623.8723.8923.8723.8923.711.08%383
Feb 9, 202623.5423.6423.5423.6323.460.04%665
Feb 6, 202623.5923.6423.5923.6223.450.05%511
Feb 5, 202623.6123.6123.6123.6123.441.01%336
Feb 4, 202623.4123.4123.3823.3823.20-0.28%397
Feb 3, 202623.3623.4523.3623.4423.270.21%880
Feb 2, 202623.4223.4623.3923.3923.22-0.78%1,324
Jan 30, 202623.5923.6423.5623.5823.31-0.43%1,731
Jan 29, 202623.6623.6923.6123.6823.410.11%396
Jan 28, 202623.6123.6523.6123.6523.38-0.22%238
Jan 27, 202623.7023.7023.7023.7023.43-0.65%76
Jan 26, 202623.8923.8923.8623.8623.590.43%1,003
Jan 23, 202623.7523.7523.7523.7523.480.24%6
Jan 22, 202623.7023.7023.7023.7023.430.45%99
Jan 21, 202623.4523.5923.4523.5923.320.68%525
Jan 20, 202623.4823.4823.4223.4323.17-1.26%577
Jan 16, 202623.8123.8323.7323.7323.46-0.50%15,183
Jan 15, 202623.9023.9023.8523.8523.58-498
Jan 14, 202623.8723.8723.8523.8523.580.56%2,016
Jan 13, 202623.7223.7223.7223.7223.450.14%1,651
Jan 12, 202623.6823.6823.6823.6823.42-0.31%52
Jan 9, 202623.7623.7623.7623.7623.490.67%4,308
Jan 8, 202623.6023.6023.6023.6023.33-0.54%55
Jan 7, 202623.7523.7523.7323.7323.460.54%312
Jan 6, 202623.5523.6023.5523.6023.33-0.15%198
Jan 5, 202623.5823.6423.5823.6423.370.39%143
Jan 2, 202623.5923.5923.5423.5423.28-0.22%4,739
Dec 31, 202523.7423.7423.6023.6023.33-0.61%143
Dec 30, 202523.7223.7723.7223.7423.47-0.22%2,155
Dec 29, 202523.7623.7923.7623.7923.520.32%219
Dec 26, 202523.8023.8023.7223.7223.45-0.35%393
Dec 24, 202523.7223.8023.7223.8023.530.60%1,030
Dec 23, 202523.6423.6623.6423.6623.390.16%141
Dec 22, 202523.6423.6423.6223.6223.35-0.09%2,382
Dec 19, 202523.6423.6423.6423.6423.37-0.88%7
Dec 18, 202523.8523.8523.8523.8523.490.45%10
Dec 17, 202523.7423.7423.7423.7423.38-0.06%20
Dec 16, 202523.7623.7623.7623.7623.400.53%82
Dec 15, 202523.6323.6323.6323.6323.270.06%111
Dec 12, 202523.6223.6223.6223.6223.26-0.90%36
Dec 11, 202523.8323.8323.8323.8323.47-0.13%6
Dec 10, 202523.8623.8623.8623.8623.500.34%24
Dec 9, 202523.8223.8223.7823.7823.420.08%110
Dec 8, 202523.7123.7723.7123.7623.40-0.27%5,878
Dec 5, 202523.8923.9023.8223.8323.46-0.46%2,064
Dec 4, 202523.9723.9723.9423.9423.57-0.50%132
Dec 3, 202524.0724.0724.0624.0623.690.23%186