Skip to main content
iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.58
-0.09 (-0.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.5024.6624.4524.5824.58-0.36%1,845
Mar 5, 202624.6424.6724.6224.6724.67-0.32%7,547
Mar 4, 202624.7624.8024.7524.7524.75-0.26%1,397
Mar 3, 202624.7024.8524.7024.8124.81-0.16%1,059
Mar 2, 202624.8724.8724.8224.8524.85-1.29%1,488
Feb 27, 202625.1725.1925.1725.1825.090.57%619
Feb 26, 202625.0425.0425.0425.0424.950.45%15
Feb 25, 202624.8924.9324.8924.9224.840.01%949
Feb 24, 202624.9324.9524.9224.9224.840.17%4,858
Feb 23, 202624.9424.9424.8824.8824.790.31%205
Feb 20, 202624.8024.8024.8024.8024.72-0.23%91
Feb 19, 202624.8625.0624.8624.8624.770.12%15,009
Feb 18, 202624.8424.8424.8324.8324.74-0.38%241
Feb 17, 202624.9124.9324.9124.9224.840.20%948
Feb 13, 202624.8724.8724.8724.8724.790.50%102
Feb 12, 202624.7524.7524.7524.7524.661.35%145
Feb 11, 202624.4224.4224.4224.4224.34-0.53%28
Feb 10, 202624.5424.5524.5424.5524.461.07%286
Feb 9, 202624.2924.2924.2924.2924.210.06%67
Feb 6, 202624.2424.2824.2424.2824.190.02%357
Feb 5, 202624.2724.2724.2724.2724.191.00%290
Feb 4, 202624.0424.0524.0324.0323.95-0.25%1,175
Feb 3, 202624.0024.0924.0024.0924.010.19%405
Feb 2, 202624.1624.1624.0424.0423.96-0.74%3,444
Jan 30, 202624.2724.2924.2124.2224.04-0.44%2,782
Jan 29, 202624.2924.3424.2924.3324.150.09%862
Jan 28, 202624.2824.3124.2824.3124.13-0.19%419
Jan 27, 202624.3524.3524.3524.3524.17-0.64%134
Jan 26, 202624.5624.5624.4824.5124.330.42%1,402
Jan 23, 202624.4124.4124.4124.4124.230.24%113
Jan 22, 202624.3524.3524.3524.3524.170.45%127
Jan 21, 202624.1224.2424.1224.2424.060.69%970
Jan 20, 202624.0524.1224.0524.0823.90-1.25%2,291
Jan 16, 202624.3824.3824.3824.3824.20-0.53%451
Jan 15, 202624.5624.5624.5124.5124.330.02%259
Jan 14, 202624.5124.5124.5124.5124.320.53%324
Jan 13, 202624.3824.3824.3824.3824.200.15%1,703
Jan 12, 202624.3324.3424.3024.3424.16-0.32%963
Jan 9, 202624.4224.4224.4224.4224.240.67%76
Jan 8, 202624.2624.2624.2624.2624.08-0.52%39
Jan 7, 202624.3724.4124.3724.3824.200.55%380
Jan 6, 202624.1524.2624.1524.2524.07-0.16%599
Jan 5, 202624.2324.2924.2324.2924.110.38%1,142
Jan 2, 202624.2024.2124.2024.2024.02-0.10%2,480
Dec 31, 202524.2324.2324.2324.2324.05-0.72%137
Dec 30, 202524.4224.4324.4024.4024.22-0.21%20,219
Dec 29, 202524.4524.4524.4524.4524.270.33%919
Dec 26, 202524.3724.3724.3724.3724.19-0.33%40
Dec 24, 202524.3824.4524.3824.4524.270.60%874
Dec 23, 202524.2724.3124.2724.3124.130.15%137
Dec 22, 202524.2924.2924.2724.2724.09-0.12%5,672
Dec 19, 202524.3024.3024.3024.3024.12-0.86%32
Dec 18, 202524.5124.5124.5124.5124.230.43%252
Dec 17, 202524.3924.4224.3524.4124.13-0.05%1,291
Dec 16, 202524.2424.4224.2424.4224.140.53%700
Dec 15, 202524.3824.4124.2924.2924.010.05%4,132
Dec 12, 202524.3024.3124.2724.2824.00-0.90%472
Dec 11, 202524.6424.6424.5024.5024.22-0.11%2,017
Dec 10, 202524.5124.5324.5024.5324.250.35%989
Dec 9, 202524.4924.4924.4424.4424.160.06%8,369
Dec 8, 202524.4324.4324.4324.4324.15-0.27%186
Dec 5, 202524.4924.4924.4924.4924.21-0.44%171
Dec 4, 202524.6024.6024.6024.6024.32-0.50%10
Dec 3, 202524.7524.7524.7224.7224.440.25%163
Dec 2, 202524.6824.6824.6624.6624.380.04%1,068
Dec 1, 202524.6524.6524.6524.6524.37-1.51%20
Nov 28, 202525.0325.0325.0325.0324.65-0.49%102
Nov 26, 202524.9825.1524.9825.1524.770.44%166
Nov 25, 202525.0425.0425.0425.0424.670.24%74
Nov 24, 202524.9824.9824.9824.9824.610.55%156
Nov 21, 202524.8624.8624.7824.8424.470.25%471
Nov 20, 202524.7824.7924.7824.7824.410.37%1,900
Nov 19, 202524.6924.6924.6924.6924.32-0.16%6
Nov 18, 202524.7324.7324.7324.7324.36-0.04%11
Nov 17, 202524.7424.7424.7424.7424.370.19%117
Nov 14, 202524.8124.8124.6924.6924.32-0.56%4,097
Nov 13, 202524.8924.9024.8324.8324.46-0.75%557
Nov 12, 202524.9725.0224.9725.0224.640.20%276
Nov 11, 202524.9724.9724.9724.9724.590.42%23
Nov 10, 202524.8324.8724.8324.8624.49-0.03%648
Nov 7, 202524.9524.9524.8724.8724.49-0.22%353
Nov 6, 202524.9224.9224.9224.9224.550.90%172
Nov 5, 202524.7024.7024.7024.7024.33-1.07%38
Nov 4, 202525.0025.0124.9724.9724.590.29%2,383
Nov 3, 202524.8824.9024.8524.9024.52-0.70%1,229
Oct 31, 202525.1125.1325.0725.0724.60-0.27%1,153
Oct 30, 202525.1425.1425.1425.1424.67-0.53%5
Oct 29, 202525.3025.3025.2725.2724.80-0.99%1,003
Oct 28, 202525.5025.5325.5025.5325.050.27%246
Oct 27, 202525.3425.4625.3425.4624.980.34%410
Oct 24, 202525.3825.3825.3725.3724.890.02%201
Oct 23, 202525.4125.4125.3725.3724.89-0.68%1,222
Oct 22, 202525.5425.5425.5425.5425.060.07%4
Oct 21, 202525.5125.5325.5125.5225.040.50%1,020
Oct 20, 202525.4025.4025.4025.4024.920.40%4
Oct 17, 202525.3025.3025.3025.3024.82-0.16%5
Oct 16, 202525.3425.3425.3425.3424.860.75%76
Oct 15, 202525.1525.1525.1525.1524.68-0.19%31
Oct 14, 202525.2125.2225.2025.2024.720.34%970
Oct 13, 202525.1125.1125.1125.1124.64-0.04%3