Dark

IBGA
iShares iBonds Dec 2044 Term Treasury ETF
stock NASDAQ ETF

At Close

Sep 10, 2026 3:59:30 PM EDT

23.08USD-1.223%(-0.29)1,311,110

23.05Bid 23.10Ask 0.05Spread

Pre-market

0.00USD-100.000%(-23.37)0

After-hours

Sep 9, 2026 4:03:30 PM EDT

23.36USD-0.064%(-0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	23.1000	23.1000	23.0800	23.0800	-1.223%	1,311,110	0.000%
2026-09-09	23.4650	23.4650	23.2750	23.3658	-0.348%	23,930	-1.223%
2026-09-08	23.4900	23.4900	23.4100	23.4473	-0.115%	29,050	-1.566%
2026-09-04	23.4950	23.5000	23.4710	23.4743	+0.104%	3,325	-1.680%
2026-09-03	23.5080	23.5080	23.4500	23.4500	+0.193%	4,693	-1.578%
2026-09-02	23.3977	23.4048	23.3801	23.4048	+0.103%	6,171	-1.388%
2026-09-01	23.4139	23.4984	23.3801	23.3808	-0.689%	10,373	-1.287%
2026-08-31	23.5800	23.5800	23.5000	23.5431	-0.412%	26,005	-1.967%
2026-08-28	23.7699	23.7700	23.6216	23.6404	-0.326%	30,438	-2.371%
2026-08-27	23.7400	23.7600	23.7085	23.7177	-0.123%	15,655	-2.689%
2026-08-26	23.7300	23.7500	23.7200	23.7470	-0.233%	9,183	-2.809%
2026-08-25	23.7200	23.8024	23.7200	23.8024	+0.849%	23,195	-3.035%
2026-08-24	23.5800	23.6650	23.5800	23.6021	+0.539%	19,148	-2.212%
2026-08-21	23.5050	23.5090	23.4550	23.4756	-0.379%	6,509	-1.685%
2026-08-20	23.5450	23.6400	23.5200	23.5650	-0.591%	11,737	-2.058%
2026-08-19	23.6800	23.7190	23.6100	23.7050	+1.286%	89,421	-2.637%
2026-08-18	23.3800	23.4190	23.3650	23.4040	+0.317%	15,440	-1.384%
2026-08-17	23.4250	23.4288	23.3300	23.3300	-0.577%	5,230	-1.072%
2026-08-14	23.5300	23.5350	23.4400	23.4654	-0.570%	9,182	-1.642%
2026-08-13	23.6800	23.6900	23.5800	23.6000	+0.536%	15,080	-2.203%
2026-08-12	23.5000	23.5200	23.4691	23.4742	+0.049%	17,451	-1.679%
2026-08-11	23.5088	23.5088	23.4520	23.4628	+0.119%	9,165	-1.632%
2026-08-10	23.5180	23.5180	23.4300	23.4350	-0.623%	24,936	-1.515%
2026-08-07	23.6280	23.6280	23.5500	23.5818	+0.220%	3,655	-2.128%
2026-08-06	23.5300	23.5300	23.5190	23.5300	-0.509%	4,404	-1.912%
2026-08-05	23.6684	23.6884	23.6300	23.6503	+0.070%	13,314	-2.411%
2026-08-04	23.5750	23.6338	23.5750	23.6338	+0.762%	10,585	-2.343%
2026-08-03	23.4500	23.4800	23.4437	23.4550	+0.063%	50,424	-1.599%
2026-07-31	23.4100	23.4600	23.3799	23.4403	-0.675%	26,885	-1.537%
2026-07-30	23.6090	23.6300	23.5800	23.5995	-0.013%	8,720	-2.201%
2026-07-29	23.8680	23.8680	23.6026	23.6026	-1.280%	6,023	-2.214%
2026-07-28	23.8500	23.9100	23.8470	23.9087	+0.523%	27,282	-3.466%
2026-07-27	23.7650	23.8088	23.7650	23.7842	+0.487%	11,029	-2.961%
2026-07-24	23.6700	23.7439	23.6690	23.6690	+0.208%	8,875	-2.488%
2026-07-23	23.5900	23.6300	23.5800	23.6198	-0.379%	10,493	-2.285%
2026-07-22	23.7402	23.7600	23.6917	23.7096	-0.315%	9,306	-2.655%
2026-07-21	23.8000	23.8000	23.7700	23.7846	-0.348%	2,275	-2.962%
2026-07-20	23.9700	23.9700	23.8400	23.8677	-0.558%	21,781	-3.300%
2026-07-17	24.0100	24.0700	24.0000	24.0016	+0.260%	12,833	-3.840%
2026-07-16	23.8700	23.9500	23.8700	23.9393	-0.072%	4,388	-3.589%
2026-07-15	23.9400	23.9800	23.9350	23.9565	+0.294%	6,218	-3.659%
2026-07-14	23.8880	23.9601	23.8800	23.8863	+0.173%	15,763	-3.376%
2026-07-13	23.8901	23.8988	23.8450	23.8450	-0.465%	6,853	-3.208%
2026-07-10	23.9800	24.0092	23.9469	23.9563	-0.070%	6,408	-3.658%
2026-07-09	23.9500	24.0091	23.9500	23.9732	+0.188%	7,336	-3.726%
2026-07-08	23.8600	23.9582	23.8600	23.9282	-0.320%	12,741	-3.545%
2026-07-07	24.1300	24.1300	24.0050	24.0050	-0.867%	6,970	-3.853%
2026-07-06	24.2100	24.2200	24.1750	24.2150	-0.052%	18,729	-4.687%
2026-07-02	24.2300	24.2700	24.2100	24.2276	+0.011%	8,434	-4.737%
2026-07-01	24.1900	24.2700	24.1900	24.2250	-0.873%	19,274	-4.727%
2026-06-30	24.5899	24.5900	24.4250	24.4384	-1.010%	19,249	-5.558%
2026-06-29	24.6578	24.6878	24.6400	24.6878	+0.194%	12,492	-6.513%
2026-06-26	24.6000	24.6600	24.6000	24.6400	+0.061%	24,947	-6.331%
2026-06-25	24.6900	24.7300	24.6200	24.6250	+0.041%	8,606	-6.274%
2026-06-24	24.6200	24.6399	24.6000	24.6150	+1.068%	16,962	-6.236%
2026-06-23	24.3600	24.3950	24.3300	24.3548	+0.164%	12,841	-5.234%
2026-06-22	24.3250	24.3600	24.2900	24.3150	-0.607%	9,657	-5.079%
2026-06-18	24.5300	24.5600	24.4550	24.4635	+0.471%	7,098	-5.655%
2026-06-17	24.4100	24.4300	24.3450	24.3488	-0.189%	9,909	-5.211%
2026-06-16	24.3100	24.4300	24.3100	24.3950	+0.491%	24,855	-5.390%
2026-06-15	24.3400	24.3650	24.2750	24.2759	+0.104%	25,340	-4.926%
2026-06-12	24.2100	24.2600	24.1900	24.2506	-0.285%	4,859	-4.827%
2026-06-11	24.1200	24.3371	24.1000	24.3200	+1.141%	17,390	-5.099%
2026-06-10	24.1300	24.1350	24.0150	24.0457	-0.246%	43,659	-4.016%
2026-06-09	24.0800	24.1100	24.0250	24.1050	+0.496%	43,283	-4.252%
2026-06-08	24.1300	24.1500	23.9861	23.9861	-0.297%	21,235	-3.778%
2026-06-05	24.1050	24.1300	24.0575	24.0575	-0.609%	8,721	-4.063%
2026-06-04	24.2500	24.2500	24.1929	24.2050	+0.204%	14,358	-4.648%
2026-06-03	24.1400	24.1900	24.1250	24.1557	-0.409%	14,029	-4.453%
2026-06-02	24.2900	24.2900	24.2300	24.2550	+0.184%	10,120	-4.844%
2026-06-01	24.0800	24.2200	24.0500	24.2104	-0.308%	15,745	-4.669%
2026-05-29	24.2999	24.3504	24.2789	24.2853	+0.021%	31,845	-4.963%
2026-05-28	24.2300	24.3400	24.2300	24.2802	+0.414%	14,490	-4.943%
2026-05-27	24.2000	24.2350	24.1800	24.1800	+0.181%	9,885	-4.549%
2026-05-26	24.2100	24.2100	24.1250	24.1362	+0.549%	5,140	-4.376%
2026-05-22	24.0200	24.0200	23.9095	24.0044	+0.329%	16,634	-3.851%
2026-05-21	23.7500	23.9280	23.7200	23.9256	+0.254%	14,211	-3.534%
2026-05-20	23.6600	23.8795	23.6600	23.8650	+1.059%	36,881	-3.289%
2026-05-19	23.6500	23.6770	23.5950	23.6150	-0.702%	50,892	-2.266%
2026-05-18	23.8400	23.8400	23.7650	23.7819	+0.003%	5,916	-2.951%
2026-05-15	23.8538	23.8600	23.7750	23.7813	-1.360%	21,894	-2.949%
2026-05-14	24.1800	24.1801	24.1092	24.1092	+0.065%	4,682	-4.269%
2026-05-13	24.1293	24.1400	24.0600	24.0936	-0.142%	3,714	-4.207%
2026-05-12	24.1499	24.1499	24.1200	24.1279	-0.599%	5,020	-4.343%
2026-05-11	24.3578	24.3578	24.2650	24.2734	-0.511%	11,454	-4.916%
2026-05-08	24.4200	24.4200	24.3810	24.3980	+0.452%	24,834	-5.402%
2026-05-07	24.4450	24.4500	24.2881	24.2881	-0.520%	9,316	-4.974%
2026-05-06	24.3878	24.4197	24.3800	24.4150	+0.852%	11,726	-5.468%
2026-05-05	24.1450	24.2200	24.1400	24.2088	+0.451%	21,529	-4.663%
2026-05-04	24.2000	24.2000	24.0636	24.1000	-0.621%	10,166	-4.232%
2026-05-01	24.2500	24.3300	24.2200	24.2507	+0.033%	15,010	-4.827%
2026-04-30	24.3500	24.3500	24.2426	24.2426	-0.152%	10,873	-4.796%
2026-04-29	24.3587	24.3600	24.2796	24.2796	-0.738%	8,721	-4.941%
2026-04-28	24.4200	24.4600	24.3880	24.4600	-0.065%	10,283	-5.642%
2026-04-27	24.5300	24.5300	24.4700	24.4759	-0.344%	2,445	-5.703%
2026-04-24	24.4400	24.5603	24.4400	24.5603	+0.184%	10,667	-6.027%
2026-04-23	24.5750	24.6100	24.4200	24.5151	-0.177%	6,010	-5.854%
2026-04-22	24.6300	24.6587	24.5586	24.5586	+0.150%	7,466	-6.021%
2026-04-21	24.6300	24.6399	24.5217	24.5217	-0.575%	10,198	-5.879%
2026-04-20	24.6293	24.6784	24.6293	24.6635	-0.010%	4,889	-6.420%
2026-04-17	24.6799	24.6800	24.6500	24.6659	+0.783%	5,714	-6.430%
2026-04-16	24.6000	24.6190	24.4711	24.4742	-0.445%	1,400	-5.697%
2026-04-15	24.6200	24.6200	24.5805	24.5837	-0.390%	5,466	-6.117%
2026-04-14	24.5900	24.6800	24.5900	24.6800	+0.494%	809	-6.483%
2026-04-13	24.5000	24.5587	24.4387	24.5587	+0.361%	2,983	-6.021%
2026-04-10	24.5200	24.5300	24.4700	24.4704	-0.262%	7,824	-5.682%
2026-04-09	24.4800	24.6300	24.4800	24.5347	-0.126%	1,860	-5.929%
2026-04-08	24.6465	24.6465	24.5300	24.5656	+0.382%	19,068	-6.047%
2026-04-07	24.4100	24.4800	24.3450	24.4722	-0.011%	8,540	-5.689%
2026-04-06	24.4465	24.5000	24.4463	24.4748	-0.121%	1,055	-5.699%
2026-04-02	24.5366	24.5366	24.4900	24.5044	+0.469%	3,242	-5.813%
2026-04-01	24.4332	24.4900	24.3900	24.3900	-0.652%	17,101	-5.371%
2026-03-31	24.5374	24.5800	24.4900	24.5500	+0.214%	16,774	-5.988%
2026-03-30	24.4450	24.5199	24.4450	24.4975	+1.175%	7,669	-5.786%
2026-03-27	24.1400	24.2800	24.1400	24.2131	-0.315%	18,025	-4.680%
2026-03-26	24.4200	24.4200	24.2795	24.2897	-0.854%	7,023	-4.980%
2026-03-25	24.4600	24.5100	24.4600	24.4989	+0.861%	5,528	-5.792%
2026-03-24	24.1900	24.3300	24.1800	24.2897	-0.397%	16,314	-4.980%
2026-03-23	24.3600	24.4500	24.2900	24.3866	+0.706%	6,725	-5.358%
2026-03-20	24.5000	24.5000	24.2100	24.2156	-1.942%	12,013	-4.690%
2026-03-19	24.5706	24.7179	24.5706	24.6952	+0.413%	21,025	-6.541%
2026-03-18	24.7000	24.7000	24.5937	24.5937	-0.609%	2,379	-6.155%
2026-03-17	24.7300	24.7500	24.7227	24.7444	+0.352%	9,495	-6.726%
2026-03-16	24.6700	24.6800	24.6300	24.6575	+0.714%	5,637	-6.398%
2026-03-13	24.4749	24.5000	24.4749	24.4827	-0.436%	10,379	-5.729%
2026-03-12	24.6100	24.6599	24.5640	24.5900	-0.315%	2,196	-6.141%
2026-03-11	24.7843	24.7900	24.6600	24.6678	-1.030%	5,559	-6.437%
2026-03-10	25.0300	25.0700	24.9245	24.9245	-0.751%	4,163	-7.400%
2026-03-09	24.8600	25.1130	24.8600	25.1130	+0.608%	15,595	-8.095%
2026-03-06	24.8700	25.0538	24.8700	24.9613	-0.312%	2,974	-7.537%
2026-03-05	25.0200	25.0533	25.0100	25.0395	-0.433%	11,003	-7.826%
2026-03-04	25.1900	25.1900	25.1484	25.1484	-0.248%	4,950	-8.225%
2026-03-03	25.1300	25.2416	25.1300	25.2110	-0.196%	3,217	-8.453%
2026-03-02	25.2700	25.2700	25.2199	25.2605	-1.203%	12,783	-8.632%
2026-02-27	25.5451	25.5799	25.5100	25.5681	+0.466%	4,369	-9.731%
2026-02-26	25.4300	25.4600	25.4000	25.4496	+0.432%	5,155	-9.311%
2026-02-25	25.3200	25.3971	25.3200	25.3401	-0.080%	15,460	-8.919%
2026-02-24	25.3400	25.3900	25.3400	25.3605	+0.109%	8,444	-8.992%
2026-02-23	25.2916	25.3700	25.2907	25.3330	+0.385%	7,136	-8.894%
2026-02-20	25.2900	25.2900	25.1900	25.2359	-0.193%	14,573	-8.543%
2026-02-19	25.2300	25.2986	25.2300	25.2848	+0.138%	13,376	-8.720%
2026-02-18	25.3100	25.3100	25.2500	25.2500	-0.372%	7,207	-8.594%
2026-02-17	25.3500	25.3586	25.3225	25.3442	+0.182%	2,712	-8.934%
2026-02-13	25.3193	25.3193	25.2801	25.2981	+0.469%	8,542	-8.768%
2026-02-12	25.1973	25.2000	25.1603	25.1800	+1.047%	7,891	-8.340%
2026-02-11	24.9684	25.0069	24.9086	24.9191	-0.402%	6,295	-7.380%
2026-02-10	25.0000	25.0341	24.9845	25.0197	+0.886%	14,664	-7.753%
2026-02-09	24.7500	24.8200	24.7500	24.8000	+0.017%	8,474	-6.935%
2026-02-06	24.7799	24.7957	24.7600	24.7957	+0.023%	12,627	-6.919%
2026-02-05	24.7776	24.7900	24.7495	24.7900	+0.916%	3,915	-6.898%
2026-02-04	24.5700	24.6000	24.5600	24.5650	-0.180%	2,951	-6.045%
2026-02-03	24.5500	24.6098	24.5400	24.6093	+0.182%	8,017	-6.214%
2026-02-02	24.6600	24.6600	24.5600	24.5646	-0.746%	3,198	-6.044%
2026-01-30	24.7500	24.8000	24.7492	24.7492	-0.191%	3,687	-6.744%
2026-01-29	24.7600	24.8016	24.7318	24.7965	+0.104%	4,189	-6.922%
2026-01-28	24.8000	24.8100	24.7311	24.7708	-0.214%	2,297	-6.826%
2026-01-27	24.8900	24.8900	24.8238	24.8238	-0.472%	4,228	-7.025%
2026-01-26	24.9870	24.9870	24.9100	24.9414	+0.345%	9,957	-7.463%
2026-01-23	24.8100	24.8650	24.7800	24.8556	+0.204%	17,425	-7.144%
2026-01-22	24.7400	24.8100	24.7200	24.8050	+0.329%	8,248	-6.954%
2026-01-21	24.6600	24.7500	24.6285	24.7237	+0.564%	2,566	-6.648%
2026-01-20	24.5800	24.6400	24.5613	24.5850	-1.085%	9,708	-6.122%
2026-01-16	24.9200	24.9399	24.8300	24.8547	-0.480%	16,468	-7.140%
2026-01-15	25.0200	25.0300	24.9746	24.9746	-0.055%	8,181	-7.586%
2026-01-14	24.9200	25.0201	24.9200	24.9884	+0.430%	5,544	-7.637%
2026-01-13	24.9200	24.9200	24.8797	24.8813	+0.130%	9,696	-7.240%
2026-01-12	24.8300	24.9100	24.8300	24.8489	-0.168%	4,857	-7.119%
2026-01-09	24.8900	24.8907	24.8701	24.8907	+0.434%	1,073	-7.275%
2026-01-08	24.7800	24.8200	24.7770	24.7831	-0.403%	4,037	-6.872%
2026-01-07	24.8600	24.9199	24.8599	24.8833	+0.479%	10,347	-7.247%
2026-01-06	24.7495	24.7700	24.7100	24.7648	-0.104%	7,237	-6.803%
2026-01-05	24.7200	24.8000	24.7200	24.7907	+0.406%	9,956	-6.901%
2026-01-02	24.7400	24.7400	24.6900	24.6904	-0.081%	1,305	-6.522%
2025-12-31	24.8400	24.8465	24.7103	24.7103	-0.589%	721	-6.598%
2025-12-30	24.8195	24.8700	24.8100	24.8567	-0.112%	7,695	-7.148%
2025-12-29	24.8700	24.8900	24.8400	24.8846	+0.339%	28,532	-7.252%
2025-12-26	24.8600	24.8600	24.7700	24.8006	-0.164%	4,078	-6.938%
2025-12-24	24.7721	24.8500	24.7721	24.8414	+0.459%	4,210	-7.091%
2025-12-23	24.6300	24.7500	24.6300	24.7278	+0.085%	27,365	-6.664%
2025-12-22	24.7100	24.7300	24.6914	24.7069	-0.072%	30,805	-6.585%
2025-12-19	24.7500	24.7900	24.7200	24.7246	-0.763%	22,517	-6.652%
2025-12-18	24.9300	24.9400	24.9003	24.9146	+0.411%	13,156	-7.364%
2025-12-17	24.8095	24.8125	24.8000	24.8125	-0.125%	4,733	-6.982%
2025-12-16	24.8000	24.8450	24.7307	24.8435	+0.479%	8,886	-7.098%
2025-12-15	24.8000	24.8000	24.7158	24.7250	+0.164%	2,140	-6.653%
2025-12-12	24.7099	24.7100	24.6700	24.6845	-0.766%	5,945	-6.500%
2025-12-11	24.9900	24.9900	24.8700	24.8750	-0.049%	13,143	-7.216%
2025-12-10	24.8100	24.8900	24.8000	24.8872	+0.374%	9,898	-7.262%
2025-12-09	24.8900	24.8900	24.7800	24.7944	+0.038%	26,955	-6.914%
2025-12-08	24.7404	24.7850	24.7100	24.7850	-0.318%	9,594	-6.879%
2025-12-05	24.9400	24.9400	24.8501	24.8640	-0.413%	2,929	-7.175%
2025-12-04	25.0000	25.0100	24.9414	24.9670	-0.412%	19,961	-7.558%
2025-12-03	25.0600	25.0800	25.0100	25.0703	+0.270%	8,888	-7.939%
2025-12-02	24.9500	25.0200	24.9200	25.0029	+0.078%	5,815	-7.691%
2025-12-01	25.0300	25.0300	24.9718	24.9834	-1.426%	1,396	-7.619%
2025-11-28	25.4000	25.4000	25.3050	25.3448	-0.351%	5,231	-8.936%
2025-11-26	25.3100	25.4400	25.2700	25.4342	+0.276%	9,658	-9.256%
2025-11-25	25.4000	25.4300	25.3586	25.3642	+0.275%	6,685	-9.006%
2025-11-24	25.2600	25.3000	25.2600	25.2946	+0.435%	7,138	-8.755%
2025-11-21	25.1900	25.2000	25.1500	25.1850	+0.263%	3,616	-8.358%
2025-11-20	25.0900	25.1400	25.0800	25.1189	+0.353%	5,588	-8.117%
2025-11-19	25.1100	25.1199	25.0200	25.0306	-0.117%	10,479	-7.793%
2025-11-18	25.1300	25.1300	25.0385	25.0598	-0.010%	2,083	-7.900%
2025-11-17	25.0400	25.0800	25.0400	25.0623	+0.195%	23,045	-7.909%
2025-11-14	25.1200	25.1300	25.0136	25.0136	-0.447%	25,494	-7.730%
2025-11-13	25.2200	25.2200	25.1260	25.1260	-0.607%	23,986	-8.143%
2025-11-12	25.2700	25.2999	25.2699	25.2794	+0.235%	7,540	-8.700%
2025-11-11	25.2100	25.2400	25.2100	25.2202	+0.371%	6,888	-8.486%
2025-11-10	25.1400	25.1400	25.1100	25.1270	-0.098%	20,042	-8.147%
2025-11-07	25.1400	25.2100	25.1300	25.1516	-0.133%	26,052	-8.236%
2025-11-06	25.1800	25.2100	25.1500	25.1850	+0.800%	35,244	-8.358%
2025-11-05	25.1299	25.1300	24.9850	24.9850	-0.917%	42,660	-7.625%
2025-11-04	25.2000	25.2295	25.1900	25.2162	+0.184%	8,269	-8.472%
2025-11-03	25.1400	25.1700	25.1100	25.1700	-0.555%	7,266	-8.304%
2025-10-31	25.3000	25.3106	25.2900	25.3106	-0.147%	6,532	-8.813%
2025-10-30	25.3800	25.4101	25.3299	25.3478	-0.390%	2,995	-8.947%
2025-10-29	25.6102	25.6300	25.4470	25.4470	-0.869%	15,339	-9.302%
2025-10-28	25.6500	25.6800	25.6450	25.6700	+0.206%	3,662	-10.090%
2025-10-27	25.5000	25.6300	25.4700	25.6173	+0.247%	5,587	-9.905%
2025-10-24	25.5700	25.5800	25.5369	25.5543	+0.040%	2,597	-9.683%
2025-10-23	25.6100	25.6100	25.5441	25.5441	-0.549%	11,068	-9.646%
2025-10-22	25.6600	25.6951	25.6235	25.6850	+0.097%	10,511	-10.142%
2025-10-21	25.6700	25.6800	25.6500	25.6600	+0.388%	5,751	-10.055%
2025-10-20	25.5497	25.5700	25.5200	25.5607	+0.317%	6,592	-9.705%
2025-10-17	25.4300	25.4880	25.4300	25.4799	-0.189%	5,479	-9.419%
2025-10-16	25.3400	25.5575	25.3400	25.5282	+0.645%	1,351	-9.590%
2025-10-15	25.4814	25.5000	25.3500	25.3647	-0.257%	16,485	-9.007%
2025-10-14	25.3700	25.4358	25.3700	25.4300	+0.277%	1,559	-9.241%
2025-10-13	25.3005	25.3600	25.3000	25.3598	-0.013%	7,855	-8.990%
2025-10-10	25.2234	25.3700	25.2234	25.3632	+1.212%	16,637	-9.002%
2025-10-09	25.0500	25.0800	25.0400	25.0596	-0.041%	22,089	-7.900%
2025-10-08	25.1400	25.1400	25.0700	25.0700	+0.041%	2,267	-7.938%
2025-10-07	24.9900	25.1000	24.9840	25.0598	+0.444%	7,709	-7.900%
2025-10-06	25.0500	25.0500	24.9450	24.9491	-0.547%	6,415	-7.492%
2025-10-03	25.1450	25.1450	25.0864	25.0864	-0.230%	4,201	-7.998%
2025-10-02	25.0600	25.1789	25.0600	25.1442	+0.268%	5,620	-8.209%
2025-10-01	25.1300	25.1500	25.0300	25.0769	-0.062%	5,494	-7.963%
2025-09-30	25.1500	25.2100	25.0722	25.0924	-0.107%	7,260	-8.020%
2025-09-29	25.1100	25.1500	25.0900	25.1192	+0.598%	29,949	-8.118%
2025-09-26	24.9750	25.0000	24.9500	24.9700	-0.124%	13,130	-7.569%
2025-09-25	24.9400	25.0100	24.9300	25.0009	-0.056%	1,449	-7.683%
2025-09-24	25.0200	25.0300	24.9989	25.0150	-0.323%	3,803	-7.735%
2025-09-23	25.0300	25.1100	24.9600	25.0960	+0.514%	11,779	-8.033%
2025-09-22	25.0000	25.0050	24.9400	24.9676	-0.269%	9,709	-7.560%
2025-09-19	25.0700	25.0700	24.9800	25.0350	-0.117%	3,801	-7.809%
2025-09-18	25.0200	25.1300	25.0200	25.0642	-0.795%	17,505	-7.916%
2025-09-17	25.4000	25.4000	25.2400	25.2650	-0.251%	14,761	-8.648%
2025-09-16	25.3000	25.3588	25.2872	25.3287	+0.162%	9,895	-8.878%
2025-09-15	25.2600	25.3400	25.2600	25.2877	+0.218%	8,979	-8.730%
2025-09-12	25.1800	25.2397	25.1800	25.2327	-0.368%	6,850	-8.531%
2025-09-11	25.3100	25.3600	25.3100	25.3259	+0.420%	73,244	-8.868%
2025-09-10	25.1500	25.3100	25.1500	25.2200	+0.418%	40,994	-8.485%
2025-09-09	25.1600	25.1600	25.0900	25.1150	-0.357%	3,737	-8.103%
2025-09-08	25.1100	25.2100	25.1100	25.2050	+0.901%	13,006	-8.431%
2025-09-05	24.9200	24.9954	24.9200	24.9800	+1.277%	16,178	-7.606%
2025-09-04	24.5900	24.6700	24.5800	24.6650	+0.558%	12,219	-6.426%
2025-09-03	24.3713	24.5800	24.3713	24.5281	+0.876%	9,194	-5.904%
2025-09-02	24.3500	24.3600	24.2950	24.3150	-0.980%	2,373	-5.079%
2025-08-29	24.6000	24.6000	24.5556	24.5556	-0.452%	6,980	-6.009%
2025-08-28	24.5946	24.6800	24.5946	24.6672	+0.539%	2,873	-6.434%
2025-08-27	24.4135	24.5400	24.4135	24.5350	-0.041%	14,021	-5.930%
2025-08-26	24.4370	24.5500	24.4370	24.5450	+0.022%	19,707	-5.969%
2025-08-25	24.5200	24.5889	24.4950	24.5396	-0.225%	5,169	-5.948%
2025-08-22	24.5044	24.6100	24.5044	24.5950	+0.737%	16,317	-6.160%
2025-08-21	24.4700	24.4700	24.3348	24.4150	-0.449%	5,224	-5.468%
2025-08-20	24.4900	24.5500	24.4900	24.5250	+0.204%	16,495	-5.892%
2025-08-19	24.4479	24.4900	24.4400	24.4750	+0.451%	20,361	-5.700%
2025-08-18	24.4246	24.4246	24.3500	24.3650	-0.205%	17,170	-5.274%
2025-08-15	24.4900	24.4900	24.3800	24.4150	-0.528%	15,279	-5.468%
2025-08-14	24.6400	24.6400	24.5290	24.5446	-0.671%	10,858	-5.967%
2025-08-13	24.6600	24.7200	24.6600	24.7104	+0.721%	14,419	-6.598%
2025-08-12	24.4700	24.5400	24.4600	24.5336	-0.372%	10,294	-5.925%
2025-08-11	24.6500	24.6500	24.6253	24.6253	+0.103%	3,399	-6.275%
2025-08-08	24.5900	24.6078	24.5900	24.6000	-0.327%	910	-6.179%
2025-08-07	24.7600	24.7700	24.6301	24.6808	-0.089%	31,130	-6.486%
2025-08-06	24.7300	24.7300	24.5100	24.7028	-0.477%	5,197	-6.569%
2025-08-05	24.7000	24.8400	24.7000	24.8213	+0.222%	18,988	-7.015%
2025-08-04	24.7450	24.7800	24.7100	24.7663	+0.190%	10,200	-6.809%
2025-08-01	24.7000	24.7300	24.6700	24.7193	+0.911%	19,739	-6.632%
2025-07-31	24.5447	24.5800	24.4821	24.4962	+0.170%	8,769	-5.781%
2025-07-30	24.4900	24.4900	24.3933	24.4547	-0.529%	6,646	-5.621%
2025-07-29	24.4300	24.5847	24.4300	24.5847	+1.296%	12,289	-6.120%
2025-07-28	24.2700	24.3000	24.2600	24.2701	-0.459%	2,467	-4.904%
2025-07-25	24.2900	24.3821	24.2700	24.3821	+0.487%	5,750	-5.340%
2025-07-24	24.2400	24.3100	24.2400	24.2640	-0.167%	4,358	-4.880%
2025-07-23	24.3300	24.3400	24.2780	24.3046	-0.433%	19,492	-5.039%
2025-07-22	24.4000	24.4500	24.4000	24.4102	+0.475%	6,393	-5.449%
2025-07-21	24.3600	24.3967	24.2900	24.2947	+0.766%	4,719	-5.000%
2025-07-18	24.1400	24.1500	24.1016	24.1100	+0.229%	3,267	-4.272%
2025-07-17	24.1118	24.1200	24.0284	24.0548	+0.044%	5,604	-4.052%
2025-07-16	24.1100	24.1500	23.9542	24.0442	+0.142%	23,668	-4.010%
2025-07-15	24.1200	24.1200	24.0100	24.0100	-0.744%	3,584	-3.873%
2025-07-14	24.2000	24.2100	24.1350	24.1900	-0.062%	8,411	-4.589%
2025-07-11	24.3000	24.3000	24.1987	24.2050	-1.123%	2,799	-4.648%
2025-07-10	24.4600	24.4954	24.3834	24.4800	0.000%	7,432	-5.719%
2025-07-09	24.3200	24.4800	24.3100	24.4800	+0.953%	2,417	-5.719%
2025-07-08	24.1750	24.2488	24.1750	24.2488	-0.149%	834	-4.820%
2025-07-07	24.3400	24.3400	24.2434	24.2850	-0.837%	10,334	-4.962%
2025-07-03	24.4850	24.5199	24.4500	24.4900	-0.358%	4,058	-5.757%
2025-07-02	24.5200	24.5781	24.5200	24.5781	-0.494%	3,337	-6.095%
2025-07-01	24.7500	24.7500	24.6500	24.7000	-0.390%	9,800	-6.559%
2025-06-30	24.6900	24.8200	24.6500	24.7967	+0.841%	10,863	-6.923%
2025-06-27	24.6900	24.7400	24.5801	24.5900	-0.490%	2,374	-6.141%
2025-06-26	24.6400	24.7300	24.5900	24.7111	+0.433%	4,681	-6.601%
2025-06-25	24.5200	24.6300	24.4967	24.6045	-0.020%	2,532	-6.196%
2025-06-24	24.4600	24.6300	24.4600	24.6094	+0.571%	8,853	-6.215%
2025-06-23	24.4900	24.5854	24.4600	24.4696	+0.429%	3,445	-5.679%
2025-06-20	24.3900	24.4150	24.3650	24.3650	-0.164%	10,087	-5.274%
2025-06-18	24.4700	24.5051	24.3670	24.4050	+0.151%	20,689	-5.429%
2025-06-17	24.2500	24.3883	24.2500	24.3683	+0.930%	5,729	-5.287%
2025-06-16	24.2800	24.3100	24.1395	24.1438	-0.704%	4,977	-4.406%
2025-06-13	24.4000	24.4000	24.2209	24.3150	-0.796%	7,342	-5.079%
2025-06-12	24.4200	24.5100	24.4100	24.5100	+1.010%	14,141	-5.834%
2025-06-11	24.1900	24.2900	24.1900	24.2650	+0.394%	10,113	-4.884%
2025-06-10	24.2300	24.2300	24.1100	24.1698	+0.350%	10,998	-4.509%
2025-06-09	23.9900	24.1100	23.9900	24.0856	+0.127%	3,797	-4.175%
2025-06-06	24.1200	24.1200	24.0450	24.0550	-1.008%	7,237	-4.053%
2025-06-05	24.4200	24.4200	24.3000	24.3000	-0.205%	8,104	-5.021%
2025-06-04	24.1700	24.3511	24.1700	24.3500	+1.460%	4,639	-5.216%
2025-06-03	24.1400	24.1400	23.9839	23.9996	-0.210%	7,024	-3.832%
2025-06-02	24.0800	24.0800	23.9625	24.0500	-0.978%	3,349	-4.033%
2025-05-30	24.2600	24.2876	24.2300	24.2876	+0.155%	7,519	-4.972%
2025-05-29	24.2790	24.2800	24.2466	24.2500	+0.857%	3,101	-4.825%
2025-05-28	24.0283	24.0800	24.0200	24.0439	-0.481%	4,576	-4.009%
2025-05-27	24.0300	24.2100	24.0300	24.1600	+0.962%	17,257	-4.470%
2025-05-23	23.9600	23.9799	23.8768	23.9297	+0.250%	7,626	-3.551%
2025-05-22	23.6300	23.8700	23.6300	23.8700	+0.526%	2,480	-3.310%
2025-05-21	23.9700	23.9700	23.7310	23.7451	-1.440%	12,840	-2.801%
2025-05-20	24.1000	24.1200	24.0800	24.0921	-0.566%	17,019	-4.201%
2025-05-19	24.0200	24.2400	24.0200	24.2293	-0.281%	22,760	-4.743%
2025-05-16	24.4100	24.4100	24.2850	24.2975	+0.202%	4,827	-5.011%
2025-05-15	24.1800	24.2850	24.1700	24.2486	+0.700%	7,378	-4.819%
2025-05-14	24.1369	24.1369	24.0482	24.0800	-0.455%	7,018	-4.153%
2025-05-13	24.1800	24.1990	24.1154	24.1900	-0.289%	9,123	-4.589%
2025-05-12	24.3100	24.3100	24.2600	24.2600	-0.939%	4,427	-4.864%
2025-05-09	24.4600	24.5050	24.4600	24.4900	+0.162%	2,050	-5.757%
2025-05-08	24.5500	24.5500	24.4505	24.4505	-0.966%	2,063	-5.605%
2025-05-07	24.7200	24.7400	24.6800	24.6889	+0.484%	7,770	-6.517%
2025-05-06	24.4590	24.6000	24.4590	24.5700	+0.081%	2,404	-6.064%
2025-05-05	24.5400	24.5500	24.4800	24.5500	-0.365%	5,835	-5.988%
2025-05-02	24.6200	24.6600	24.6099	24.6400	-0.773%	6,913	-6.331%
2025-05-01	24.8000	24.8800	24.7950	24.8320	-1.066%	7,053	-7.055%
2025-04-30	25.0950	25.1200	25.0600	25.0995	-0.320%	11,542	-8.046%
2025-04-29	25.0600	25.1900	25.0600	25.1800	+0.687%	3,031	-8.340%
2025-04-28	24.9200	25.0300	24.9200	25.0083	+0.354%	14,123	-7.711%
2025-04-25	24.8550	24.9400	24.8500	24.9200	+0.762%	9,674	-7.384%
2025-04-24	24.6600	24.7600	24.6600	24.7316	+0.863%	16,252	-6.678%
2025-04-23	24.8100	24.8700	24.4700	24.5200	+0.698%	14,264	-5.873%
2025-04-22	24.3900	24.3900	24.3000	24.3500	+0.537%	30,649	-5.216%
2025-04-21	24.4600	24.4600	24.2100	24.2200	-1.404%	13,960	-4.707%
2025-04-17	24.6700	24.6700	24.5600	24.5649	-0.708%	9,335	-6.045%
2025-04-16	24.5600	24.7762	24.5398	24.7400	+0.528%	245,182	-6.710%
2025-04-15	24.4700	24.6652	24.4700	24.6100	+0.285%	4,648	-6.217%
2025-04-14	24.4600	24.5500	24.4400	24.5400	+1.029%	1,525	-5.949%
2025-04-11	24.0900	24.3000	23.8987	24.2900	-0.205%	4,262	-4.981%
2025-04-10	24.6000	24.6750	24.2800	24.3400	-1.577%	17,187	-5.177%
2025-04-09	24.2700	24.7300	24.2700	24.7300	+0.284%	6,410	-6.672%
2025-04-08	25.0153	25.1100	24.6600	24.6600	-1.987%	40,831	-6.407%
2025-04-07	25.3200	25.3200	25.0800	25.1600	-2.253%	4,158	-8.267%
2025-04-04	25.8444	25.8444	25.7300	25.7400	+0.547%	886	-10.334%
2025-04-03	25.6570	25.6600	25.5600	25.6000	+0.902%	2,902	-9.844%
2025-04-02	25.4800	25.5200	25.2712	25.3711	-0.135%	3,224	-9.030%
2025-04-01	25.5150	25.5150	25.4054	25.4054	+0.326%	11,310	-9.153%
2025-03-31	25.3500	25.3600	25.2300	25.3228	+0.562%	8,704	-8.857%
2025-03-28	25.1100	25.2100	25.1100	25.1814	+1.130%	14,449	-8.345%
2025-03-27	24.8684	24.9000	24.8600	24.9000	-0.120%	4,950	-7.309%
2025-03-26	24.9500	25.0000	24.9300	24.9300	-0.638%	7,139	-7.421%
2025-03-25	25.0200	25.1350	25.0200	25.0900	+0.163%	24,865	-8.011%
2025-03-24	25.0800	25.1100	25.0492	25.0492	-0.933%	7,415	-7.861%
2025-03-21	25.4200	25.4222	25.2800	25.2850	-0.357%	7,577	-8.721%

.dark-mode .KhS7rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhS7rq{ color: #333333; background-color: white; border: 2px solid #333333; }IBGAiShares iBonds Dec 2044 Term Treasury ETFstock NASDAQ ETF

IBGA
iShares iBonds Dec 2044 Term Treasury ETF
stock NASDAQ ETF