Skip to main content
iShares iBonds Dec 2055 Term Treasury ETF (IBGL)
NASDAQ: IBGL · Real-Time Price · USD
24.49
-0.11 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4924.4924.4924.4924.49-0.44%171
Dec 4, 202524.6024.6024.6024.6024.60-0.50%10
Dec 3, 202524.7524.7524.7224.7224.720.25%163
Dec 2, 202524.6824.6824.6624.6624.660.04%1,068
Dec 1, 202524.6524.6524.6524.6524.65-1.51%20
Nov 28, 202525.0325.0325.0325.0324.93-0.49%102
Nov 26, 202524.9825.1524.9825.1525.060.44%166
Nov 25, 202525.0425.0425.0425.0424.950.24%74
Nov 24, 202524.9824.9824.9824.9824.890.55%156
Nov 21, 202524.8624.8624.7824.8424.750.25%471
Nov 20, 202524.7824.7924.7824.7824.690.37%1,900
Nov 19, 202524.6924.6924.6924.6924.60-0.16%6
Nov 18, 202524.7324.7324.7324.7324.64-0.04%11
Nov 17, 202524.7424.7424.7424.7424.650.19%117
Nov 14, 202524.8124.8124.6924.6924.60-0.56%4,097
Nov 13, 202524.8924.9024.8324.8324.74-0.75%557
Nov 12, 202524.9725.0224.9725.0224.920.20%276
Nov 11, 202524.9724.9724.9724.9724.870.42%23
Nov 10, 202524.8324.8724.8324.8624.77-0.03%648
Nov 7, 202524.9524.9524.8724.8724.77-0.22%353
Nov 6, 202524.9224.9224.9224.9224.830.90%172
Nov 5, 202524.7024.7024.7024.7024.61-1.07%38
Nov 4, 202525.0025.0124.9724.9724.870.29%2,383
Nov 3, 202524.8824.9024.8524.9024.80-0.70%1,229
Oct 31, 202525.1125.1325.0725.0724.88-0.27%1,153
Oct 30, 202525.1425.1425.1425.1424.95-0.53%5
Oct 29, 202525.3025.3025.2725.2725.08-0.99%1,003
Oct 28, 202525.5025.5325.5025.5325.330.27%246
Oct 27, 202525.3425.4625.3425.4625.260.34%410
Oct 24, 202525.3825.3825.3725.3725.180.02%201
Oct 23, 202525.4125.4125.3725.3725.17-0.68%1,222
Oct 22, 202525.5425.5425.5425.5425.350.07%4
Oct 21, 202525.5125.5325.5125.5225.330.50%1,020
Oct 20, 202525.4025.4025.4025.4025.200.40%4
Oct 17, 202525.3025.3025.3025.3025.10-0.16%5
Oct 16, 202525.3425.3425.3425.3425.140.75%76
Oct 15, 202525.1525.1525.1525.1524.96-0.19%31
Oct 14, 202525.2125.2225.2025.2025.010.34%970
Oct 13, 202525.1125.1125.1125.1124.92-0.04%3
Oct 10, 202525.0925.1225.0725.1224.931.47%1,433
Oct 9, 202524.7624.7624.7624.7624.57-168
Oct 8, 202524.8124.8124.7624.7624.570.08%527
Oct 7, 202524.7424.7424.7424.7424.550.50%84
Oct 6, 202524.6524.7224.6124.6124.43-0.70%1,532
Oct 3, 202524.8824.8824.7924.7924.60-0.24%1,166
Oct 2, 202524.8324.8524.8324.8524.660.27%107
Oct 1, 202524.8524.8524.7824.7824.59-0.13%304
Sep 30, 202524.9624.9724.8124.8124.53-0.28%6,535
Sep 29, 202524.8824.8824.8824.8824.600.77%154
Sep 26, 202524.7024.7024.6824.6924.42-0.11%219
Sep 25, 202524.6324.7224.6324.7224.440.08%130
Sep 24, 202524.6924.7024.6924.7024.42-0.42%168
Sep 23, 202524.6724.8024.6724.8024.520.62%176
Sep 22, 202524.6524.6524.6524.6524.37-0.36%151
Sep 19, 202524.7824.7824.6824.7324.46-0.13%456
Sep 18, 202524.8024.8024.7424.7724.49-1.00%411
Sep 17, 202525.1725.1925.0225.0224.74-0.23%395
Sep 16, 202525.0325.0825.0325.0724.800.23%579
Sep 15, 202525.0725.0725.0225.0224.740.18%2,717
Sep 12, 202524.9424.9824.8924.9724.69-0.34%4,313
Sep 11, 202525.0025.0725.0025.0624.780.63%706
Sep 10, 202524.8824.9824.8624.9024.620.55%2,516
Sep 9, 202524.7524.7624.7524.7624.49-0.61%435
Sep 8, 202524.8525.1224.8324.9124.641.31%15,631
Sep 5, 202524.5024.5924.5024.5924.321.51%38,141
Sep 4, 202524.2324.2324.2324.2323.960.62%110
Sep 3, 202524.0524.1024.0224.0823.811.11%13,421
Sep 2, 202523.8523.8523.8023.8123.55-1.08%720
Aug 29, 202524.1524.1524.0724.0723.71-0.68%325
Aug 28, 202524.2324.2424.2224.2423.870.61%1,767
Aug 27, 202523.9524.0923.9524.0923.73-0.12%954
Aug 26, 202524.0024.1224.0024.1223.76-0.13%911
Aug 25, 202524.0924.1624.0924.1523.79-0.19%3,565
Aug 22, 202524.1724.2424.1724.2023.830.67%277
Aug 21, 202524.0924.0924.0124.0423.67-0.48%14,893
Aug 20, 202524.1524.1524.1124.1523.790.16%1,648
Aug 19, 202524.0924.1124.0924.1123.750.61%157
Aug 18, 202524.1024.1023.9723.9723.61-0.26%4,153
Aug 15, 202524.0924.0924.0324.0323.67-0.65%359
Aug 14, 202524.1924.1924.1924.1923.82-0.76%2,423
Aug 13, 202524.3724.3724.3724.3724.000.81%15
Aug 12, 202524.1724.1724.1724.1723.81-0.45%65
Aug 11, 202524.2824.2824.2824.2823.920.07%19
Aug 8, 202524.2724.2724.2724.2723.90-0.43%33
Aug 7, 202524.4724.4724.3724.3724.00-0.17%140
Aug 6, 202524.4524.4724.4124.4124.05-0.57%661
Aug 5, 202524.5024.5524.5024.5524.190.36%267
Aug 4, 202524.4924.4924.4724.4724.100.23%235
Aug 1, 202524.3224.4224.3224.4124.040.87%1,298
Jul 31, 202524.2024.2024.2024.2023.740.18%70
Jul 30, 202524.1624.1624.1624.1623.70-0.61%149
Jul 29, 202524.3124.3124.3124.3123.851.58%39
Jul 28, 202523.9323.9323.9323.9323.47-0.59%57
Jul 25, 202524.0624.0824.0624.0723.610.62%600
Jul 24, 202523.9023.9223.9023.9223.47-0.20%5,284
Jul 23, 202523.9623.9723.9623.9723.51-0.49%360
Jul 22, 202524.0524.0824.0524.0823.630.53%343
Jul 21, 202524.0024.0023.9623.9623.500.84%136
Jul 18, 202523.7623.7623.7623.7623.310.13%54
Jul 17, 202523.8123.8123.7323.7323.280.07%716