Dark

IBGB
iShares iBonds Dec 2045 Term Treasury ETF
stock NASDAQ ETF

At Close

Sep 29, 2026 3:59:53 PM EDT

22.38USD0.000%(+22.38)284

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	22.2324	22.2550	22.2324	22.2378	-0.180%	284	0.000%
2026-09-30	22.3200	22.3200	22.2350	22.2780	-0.430%	2,184	-0.180%
2026-09-29	22.3200	22.3741	22.2900	22.3741	-0.339%	1,369	-0.609%
2026-09-28	22.4400	22.4503	22.3723	22.4503	-0.724%	548	-0.947%
2026-09-25	22.5200	22.6141	22.5200	22.6141	+0.021%	627	-1.664%
2026-09-24	22.8150	22.8150	22.6093	22.6093	-1.065%	5,861	-1.643%
2026-09-23	22.8400	22.8527	22.8000	22.8527	-1.526%	1,467	-2.691%
2026-09-22	23.2200	23.2200	23.1600	23.2068	+0.008%	7,059	-4.176%
2026-09-21	23.1800	23.2049	23.1800	23.2049	+0.627%	1,666	-4.168%
2026-09-18	23.1000	23.1000	23.0600	23.0604	-0.666%	3,170	-3.567%
2026-09-17	23.2000	23.2150	23.2000	23.2150	+0.920%	1,551	-4.209%
2026-09-16	23.0700	23.1000	23.0034	23.0034	+0.146%	1,936	-3.328%
2026-09-15	22.9405	22.9952	22.9400	22.9699	-0.217%	2,692	-3.187%
2026-09-14	23.0199	23.0199	23.0199	23.0199	-0.002%	45	-3.397%
2026-09-11	23.1600	23.1600	23.0203	23.0203	+0.023%	5,216	-3.399%
2026-09-10	23.1500	23.1500	23.0100	23.0149	-1.179%	3,544	-3.377%
2026-09-09	23.3900	23.3900	23.2895	23.2895	-0.390%	371	-4.516%
2026-09-08	23.4200	23.4200	23.3807	23.3807	-0.076%	1,712	-4.888%
2026-09-04	23.4300	23.4600	23.3984	23.3984	+0.015%	877	-4.960%
2026-09-03	23.4300	23.4300	23.3950	23.3950	+0.294%	1,640	-4.946%
2026-09-02	23.3300	23.3300	23.3000	23.3265	+0.108%	387	-4.667%
2026-09-01	23.3490	23.3490	23.3013	23.3013	-0.698%	7,209	-4.564%
2026-08-31	23.4400	23.4700	23.4400	23.4650	-0.468%	2,231	-5.230%
2026-08-28	23.6700	23.6700	23.5754	23.5754	-0.279%	4,406	-5.674%
2026-08-27	23.6900	23.6900	23.6414	23.6414	-0.127%	384	-5.937%
2026-08-26	23.6500	23.6800	23.6500	23.6715	-0.249%	2,094	-6.057%
2026-08-25	23.6500	23.7306	23.6450	23.7306	+0.854%	3,156	-6.291%
2026-08-24	23.5200	23.6000	23.5200	23.5297	+0.521%	1,119	-5.491%
2026-08-21	23.4700	23.4800	23.4078	23.4078	-0.414%	3,687	-4.998%
2026-08-20	23.5050	23.5050	23.5050	23.5050	-0.609%	116	-5.391%
2026-08-19	23.6180	23.6491	23.6180	23.6491	+1.346%	152	-5.968%
2026-08-18	23.3350	23.3350	23.3350	23.3350	+0.322%	22	-4.702%
2026-08-17	23.2600	23.2600	23.2600	23.2600	-0.581%	74	-4.395%
2026-08-14	23.4600	23.4600	23.3959	23.3959	-0.633%	1,128	-4.950%
2026-08-13	23.6300	23.6300	23.5250	23.5450	+0.608%	6,502	-5.552%
2026-08-12	23.4700	23.4700	23.4028	23.4028	+0.012%	237	-4.978%
2026-08-11	23.4400	23.4400	23.4000	23.4000	+0.179%	1,109	-4.967%
2026-08-10	23.4100	23.4100	23.3583	23.3583	-0.709%	159	-4.797%
2026-08-07	23.5200	23.5250	23.4900	23.5250	+0.236%	1,163	-5.472%
2026-08-06	23.5400	23.5400	23.4696	23.4696	-0.498%	358	-5.248%
2026-08-05	23.6000	23.6200	23.5700	23.5871	+0.073%	2,896	-5.720%
2026-08-04	23.5190	23.5699	23.5190	23.5699	+0.770%	1,312	-5.652%
2026-08-03	23.4000	23.4100	23.3801	23.3898	+0.041%	1,467	-4.925%
2026-07-31	23.3750	23.3801	23.3700	23.3801	-0.712%	756	-4.886%
2026-07-30	23.5400	23.5477	23.5400	23.5477	+0.005%	1,119	-5.563%
2026-07-29	23.8100	23.8100	23.5466	23.5466	-1.288%	1,536	-5.558%
2026-07-28	23.8539	23.8539	23.8539	23.8539	+0.527%	18	-6.775%
2026-07-27	23.7100	23.7288	23.7100	23.7288	+0.471%	4,245	-6.284%
2026-07-24	23.6175	23.6175	23.6175	23.6175	+0.242%	185	-5.842%
2026-07-23	23.5401	23.5606	23.5401	23.5606	-0.378%	3,159	-5.614%
2026-07-22	23.6500	23.6500	23.6500	23.6500	-0.336%	13	-5.971%
2026-07-21	23.7297	23.7297	23.7297	23.7297	-0.337%	20	-6.287%
2026-07-20	23.8100	23.8100	23.8100	23.8100	-0.569%	9	-6.603%
2026-07-17	23.9500	23.9500	23.9450	23.9463	+0.278%	3,163	-7.135%
2026-07-16	23.8600	23.8800	23.8600	23.8800	-0.074%	220	-6.877%
2026-07-15	23.8900	23.9000	23.8900	23.8978	+0.285%	332	-6.946%
2026-07-14	23.8600	23.8700	23.8300	23.8300	+0.190%	954	-6.681%
2026-07-13	23.8200	23.8200	23.7848	23.7848	-0.461%	123	-6.504%
2026-07-10	23.9100	23.9100	23.8950	23.8950	-0.105%	140	-6.935%
2026-07-09	23.9000	23.9200	23.8900	23.9200	+0.230%	1,004	-7.033%
2026-07-08	23.8200	23.8700	23.8200	23.8650	-0.355%	10,003	-6.818%
2026-07-07	23.9500	23.9500	23.9500	23.9500	-0.808%	129	-7.149%
2026-07-06	24.1700	24.1700	24.1200	24.1450	-0.145%	797	-7.899%
2026-07-02	24.1650	24.1800	24.1600	24.1800	+0.044%	893	-8.032%
2026-07-01	24.1900	24.2000	24.1693	24.1693	-0.867%	257	-7.992%
2026-06-30	24.5200	24.5200	24.3806	24.3806	-1.080%	2,422	-8.789%
2026-06-29	24.6200	24.6467	24.6200	24.6467	+0.210%	266	-9.774%
2026-06-26	24.5900	24.5950	24.5900	24.5950	+0.098%	406	-9.584%
2026-06-25	24.6200	24.6200	24.5710	24.5710	-0.016%	883	-9.496%
2026-06-24	24.5700	24.5750	24.5500	24.5750	+1.090%	7,975	-9.510%
2026-06-23	24.3000	24.3100	24.3000	24.3100	+0.162%	452	-8.524%
2026-06-22	24.3100	24.3100	24.2600	24.2708	-0.643%	760	-8.376%
2026-06-18	24.5000	24.5200	24.4278	24.4278	+0.516%	1,383	-8.965%
2026-06-17	24.3600	24.3800	24.3024	24.3024	-0.257%	647	-8.495%
2026-06-16	24.3600	24.3650	24.3600	24.3650	+0.536%	213	-8.731%
2026-06-15	24.2500	24.2500	24.2350	24.2350	+0.144%	1,843	-8.241%
2026-06-12	24.1500	24.2001	24.1400	24.2001	-0.309%	645	-8.109%
2026-06-11	24.0900	24.2750	24.0500	24.2750	+1.167%	835	-8.392%
2026-06-10	24.0600	24.0600	23.9950	23.9950	-0.229%	731	-7.323%
2026-06-09	24.0050	24.0500	24.0050	24.0500	+0.410%	945	-7.535%
2026-06-08	23.9900	24.0200	23.9500	23.9518	-0.210%	1,030	-7.156%
2026-06-05	24.0200	24.0700	24.0023	24.0023	-0.632%	1,041	-7.351%
2026-06-04	24.1900	24.2000	24.1550	24.1550	+0.166%	912	-7.937%
2026-06-03	24.0900	24.1300	24.0500	24.1150	-0.372%	1,273	-7.784%
2026-06-02	24.2200	24.2200	24.1800	24.2050	+0.206%	2,002	-8.127%
2026-06-01	24.0400	24.1700	24.0100	24.1552	-0.182%	12,369	-7.938%
2026-05-29	24.2300	24.2700	24.1993	24.1993	-0.070%	30,041	-8.106%
2026-05-28	24.1400	24.2201	24.1400	24.2163	+0.440%	1,100	-8.170%
2026-05-27	24.1600	24.1600	24.1000	24.1102	+0.209%	4,622	-7.766%
2026-05-26	24.1000	24.1000	24.0598	24.0598	+0.527%	314	-7.573%
2026-05-22	23.9200	23.9337	23.8400	23.9337	+0.351%	1,784	-7.086%
2026-05-21	23.6400	23.8500	23.6400	23.8499	+0.293%	22,471	-6.759%
2026-05-20	23.7803	23.7803	23.7803	23.7803	+1.017%	4	-6.486%
2026-05-19	23.5500	23.5600	23.5409	23.5409	-0.695%	1,106	-5.535%
2026-05-18	23.7500	23.7500	23.7000	23.7057	+0.019%	3,182	-6.192%
2026-05-15	23.7500	23.7600	23.7012	23.7012	-1.399%	2,051	-6.174%
2026-05-14	24.0500	24.0500	24.0300	24.0375	+0.072%	1,015	-7.487%
2026-05-13	23.9950	24.0201	23.9800	24.0201	-0.165%	984	-7.420%
2026-05-12	24.0650	24.0800	24.0400	24.0598	-0.590%	5,526	-7.573%
2026-05-11	24.2450	24.2450	24.1900	24.2027	-0.502%	12,566	-8.119%
2026-05-08	24.3700	24.3800	24.3200	24.3248	+0.405%	20,906	-8.580%
2026-05-07	24.3000	24.3000	24.2200	24.2268	-0.560%	18,170	-8.210%
2026-05-06	24.3100	24.3650	24.3100	24.3633	+0.887%	15,110	-8.724%
2026-05-05	24.1301	24.1491	24.1299	24.1491	+0.391%	4,342	-7.915%
2026-05-04	24.0550	24.0550	24.0550	24.0550	-0.579%	69	-7.554%
2026-05-01	24.2300	24.2300	24.1952	24.1952	+0.043%	399	-8.090%
2026-04-30	24.2500	24.2500	24.1847	24.1847	-0.153%	653	-8.050%
2026-04-29	24.2500	24.2800	24.2217	24.2217	-0.731%	5,712	-8.191%
2026-04-28	24.3799	24.4001	24.3799	24.4001	-0.050%	139	-8.862%
2026-04-27	24.4198	24.4198	24.4124	24.4124	-0.358%	455	-8.908%
2026-04-24	24.4900	24.5000	24.4900	24.5000	+0.198%	333	-9.233%
2026-04-23	24.4516	24.4516	24.4516	24.4516	-0.198%	37	-9.054%
2026-04-22	24.5000	24.5000	24.5000	24.5000	+0.150%	5	-9.233%
2026-04-21	24.4634	24.4634	24.4634	24.4634	-0.571%	2	-9.098%
2026-04-20	24.6200	24.6200	24.6038	24.6038	-0.025%	235	-9.616%
2026-04-17	24.6100	24.6100	24.6100	24.6100	+0.804%	28	-9.639%
2026-04-16	24.4137	24.4137	24.4137	24.4137	-0.457%	158	-8.913%
2026-04-15	24.5259	24.5259	24.5259	24.5259	-0.423%	41	-9.329%
2026-04-14	24.5499	24.6300	24.5400	24.6300	+0.512%	453	-9.713%
2026-04-13	24.4607	24.5046	24.4607	24.5046	+0.346%	2,479	-9.251%
2026-04-10	24.4301	24.4301	24.4100	24.4200	-0.246%	738	-8.936%
2026-04-09	24.4801	24.4801	24.4801	24.4801	-0.164%	104	-9.160%
2026-04-08	24.5000	24.5204	24.5000	24.5204	+0.406%	286	-9.309%
2026-04-07	24.4213	24.4213	24.4213	24.4213	-0.026%	105	-8.941%
2026-04-06	24.4276	24.4276	24.4276	24.4276	-0.131%	68	-8.964%
2026-04-02	24.3900	24.4680	24.3900	24.4596	+0.491%	2,051	-9.084%
2026-04-01	24.3400	24.3400	24.3400	24.3400	-0.654%	2,808	-8.637%
2026-03-31	24.4699	24.5192	24.4699	24.5003	+0.243%	432	-9.235%
2026-03-30	24.4800	24.4800	24.4410	24.4410	+1.189%	358	-9.014%
2026-03-27	24.2200	24.2200	24.1538	24.1538	-0.314%	298	-7.932%
2026-03-26	24.3800	24.3800	24.2300	24.2300	-0.875%	130	-8.222%
2026-03-25	24.4450	24.4450	24.4400	24.4439	+0.883%	698	-9.025%
2026-03-24	24.2300	24.2300	24.2300	24.2300	-0.408%	26	-8.222%
2026-03-23	24.3200	24.3300	24.3200	24.3292	+0.712%	4,069	-8.596%
2026-03-20	24.1571	24.1571	24.1571	24.1571	-1.988%	67	-7.945%
2026-03-19	24.6472	24.6472	24.6472	24.6472	+0.416%	243	-9.776%
2026-03-18	24.5450	24.5450	24.5450	24.5450	-0.587%	129	-9.400%
2026-03-17	24.6900	24.6900	24.6900	24.6900	+0.329%	19	-9.932%
2026-03-16	24.5900	24.6091	24.5900	24.6091	+0.671%	2,374	-9.636%
2026-03-13	24.5100	24.5100	24.4450	24.4450	-0.390%	2,504	-9.029%
2026-03-12	24.6000	24.6000	24.5407	24.5407	-0.346%	1,314	-9.384%
2026-03-11	24.7800	24.7800	24.6258	24.6258	-1.063%	722	-9.697%
2026-03-10	25.0000	25.0400	24.8905	24.8905	-0.777%	2,693	-10.657%
2026-03-09	25.0822	25.0853	25.0822	25.0853	+0.679%	653	-11.351%
2026-03-06	24.8001	24.9162	24.8001	24.9162	-0.353%	297	-10.750%
2026-03-05	24.9950	25.0044	24.9900	25.0044	-0.476%	8,658	-11.064%
2026-03-04	25.1384	25.1790	25.1200	25.1240	-0.242%	4,003	-11.488%
2026-03-03	25.0700	25.2000	25.0700	25.1850	-0.206%	1,033	-11.702%
2026-03-02	25.2700	25.2700	25.2000	25.2369	-1.215%	5,497	-11.884%
2026-02-27	25.5492	25.5492	25.5472	25.5472	+0.500%	400	-12.954%
2026-02-26	25.3800	25.4200	25.3800	25.4200	+0.414%	296	-12.518%
2026-02-25	25.2800	25.3200	25.2800	25.3151	-0.045%	1,290	-12.156%
2026-02-24	25.3264	25.3264	25.3264	25.3264	+0.104%	9	-12.195%
2026-02-23	25.3002	25.3002	25.3002	25.3002	+0.358%	58	-12.104%
2026-02-20	25.2500	25.2500	25.2100	25.2100	-0.158%	2,536	-11.790%
2026-02-19	25.2500	25.2500	25.2500	25.2500	+0.119%	4	-11.930%
2026-02-18	25.2650	25.2700	25.2200	25.2200	-0.356%	2,537	-11.825%
2026-02-17	25.3200	25.3300	25.3100	25.3100	+0.161%	363	-12.138%
2026-02-13	25.2794	25.2996	25.2631	25.2694	+0.475%	3,334	-11.997%
2026-02-12	25.1499	25.1499	25.1499	25.1499	+1.103%	386	-11.579%
2026-02-11	24.8800	24.9600	24.8756	24.8756	-0.443%	1,685	-10.604%
2026-02-10	24.9500	24.9862	24.9500	24.9862	+0.914%	375	-11.000%
2026-02-09	24.6700	24.7700	24.6700	24.7598	+0.025%	4,865	-10.186%
2026-02-06	24.7100	24.7536	24.6900	24.7536	+0.027%	10,746	-10.163%
2026-02-05	24.5800	24.7469	24.5800	24.7469	+0.934%	1,180	-10.139%
2026-02-04	24.5100	24.5408	24.5100	24.5178	-0.190%	2,897	-9.299%
2026-02-03	24.4900	24.5700	24.4900	24.5644	+0.185%	1,243	-9.471%
2026-02-02	24.6100	24.6100	24.5190	24.5190	-0.694%	648	-9.304%
2026-01-30	24.7000	24.7398	24.6732	24.6904	-0.231%	5,462	-9.933%
2026-01-29	24.6800	24.7500	24.6700	24.7476	+0.089%	4,341	-10.142%
2026-01-28	24.7000	24.7257	24.6400	24.7257	-0.182%	8,561	-10.062%
2026-01-27	24.8010	24.8200	24.7700	24.7708	-0.498%	28,243	-10.226%
2026-01-26	24.9200	24.9200	24.8600	24.8948	+0.399%	4,211	-10.673%
2026-01-23	24.8000	24.8200	24.7500	24.7958	+0.195%	3,096	-10.316%
2026-01-22	24.6600	24.7476	24.6600	24.7476	+0.355%	906	-10.142%
2026-01-21	24.5500	24.7000	24.5500	24.6601	+0.572%	2,618	-9.823%
2026-01-20	24.4990	24.5550	24.4990	24.5199	-1.107%	1,845	-9.307%
2026-01-16	24.8280	24.8280	24.7800	24.7944	-0.507%	1,354	-10.311%
2026-01-15	24.9628	24.9628	24.9208	24.9208	-0.034%	342	-10.766%
2026-01-14	24.8750	24.9294	24.8600	24.9294	+0.451%	642	-10.797%
2026-01-13	24.8000	24.8200	24.8000	24.8175	+0.151%	2,057	-10.395%
2026-01-12	24.8255	24.8255	24.7801	24.7801	-0.234%	367	-10.259%
2026-01-09	24.8300	24.8381	24.8300	24.8381	+0.485%	213	-10.469%
2026-01-08	24.7500	24.7500	24.7170	24.7182	-0.426%	2,015	-10.035%
2026-01-07	24.8500	24.8500	24.8239	24.8239	+0.469%	607	-10.418%
2026-01-06	24.6800	24.7200	24.6800	24.7080	-0.130%	1,530	-9.998%
2026-01-05	24.6806	24.7500	24.6806	24.7402	+0.412%	2,058	-10.115%
2026-01-02	24.6387	24.6387	24.6387	24.6387	-0.083%	5	-9.744%
2025-12-31	24.8000	24.8000	24.6591	24.6591	-0.607%	2,310	-9.819%
2025-12-30	24.8300	24.8300	24.8098	24.8098	-0.110%	1,781	-10.367%
2025-12-29	24.8200	24.8372	24.8200	24.8372	+0.327%	106	-10.466%
2025-12-26	24.7325	24.7563	24.7300	24.7563	-0.175%	794	-10.173%
2025-12-24	24.7400	24.7996	24.7400	24.7996	+0.484%	1,050	-10.330%
2025-12-23	24.6997	24.6997	24.6802	24.6802	+0.093%	4,698	-9.896%
2025-12-22	24.6800	24.6800	24.6573	24.6573	-0.054%	2,689	-9.813%
2025-12-19	24.8700	24.8700	24.6707	24.6707	-0.821%	9,709	-9.861%
2025-12-18	24.8700	24.8900	24.8500	24.8750	+0.428%	14,627	-10.602%
2025-12-17	24.7200	24.8199	24.7200	24.7691	-0.068%	403	-10.220%
2025-12-16	24.6200	24.7860	24.6200	24.7860	+0.470%	2,222	-10.281%
2025-12-15	24.6700	24.6700	24.6700	24.6700	+0.137%	81	-9.859%
2025-12-12	24.6400	24.6400	24.6200	24.6363	-0.767%	826	-9.736%
2025-12-11	24.9000	24.9142	24.8266	24.8266	-0.090%	1,518	-10.428%
2025-12-10	24.7600	24.8489	24.7600	24.8489	+0.389%	1,116	-10.508%
2025-12-09	24.8600	24.8600	24.7500	24.7525	-0.010%	1,254	-10.159%
2025-12-08	24.7400	24.7550	24.7301	24.7550	-0.263%	1,123	-10.168%
2025-12-05	24.8202	24.8202	24.8202	24.8202	-0.437%	69	-10.404%
2025-12-04	24.9700	24.9700	24.9291	24.9291	-0.415%	6,804	-10.796%
2025-12-03	25.0577	25.0577	24.9765	25.0331	+0.293%	2,358	-11.166%
2025-12-02	24.9590	24.9600	24.9590	24.9600	+0.020%	716	-10.906%
2025-12-01	24.9550	24.9550	24.9550	24.9550	-1.409%	157	-10.888%
2025-11-28	25.3400	25.3400	25.3116	25.3116	-0.398%	226	-12.144%
2025-11-26	25.2700	25.4127	25.2700	25.4127	+0.326%	298	-12.493%
2025-11-25	25.3500	25.4000	25.3302	25.3302	+0.278%	2,713	-12.208%
2025-11-24	25.2500	25.2600	25.2300	25.2600	+0.444%	425	-11.964%
2025-11-21	25.1700	25.1700	25.1100	25.1483	+0.235%	3,776	-11.573%
2025-11-20	25.0800	25.0944	25.0800	25.0893	+0.368%	1,383	-11.365%
2025-11-19	24.9974	24.9974	24.9974	24.9974	-0.130%	129	-11.040%
2025-11-18	25.1240	25.1300	24.9896	25.0300	+0.003%	2,794	-11.155%
2025-11-17	24.9900	25.0292	24.9900	25.0292	+0.203%	1,123	-11.153%
2025-11-14	25.1800	25.1800	24.9786	24.9786	-0.503%	2,989	-10.973%
2025-11-13	25.1521	25.1900	25.1050	25.1050	-0.616%	3,021	-11.421%
2025-11-12	25.2073	25.3000	25.2073	25.2605	+0.204%	972	-11.966%
2025-11-11	25.2091	25.2091	25.2091	25.2091	+0.415%	39	-11.787%
2025-11-10	25.0900	25.1200	25.0900	25.1048	-0.082%	2,138	-11.420%
2025-11-07	25.1100	25.2000	25.1100	25.1253	-0.139%	1,422	-11.492%
2025-11-06	25.1200	25.1602	25.1200	25.1602	+0.802%	440	-11.615%
2025-11-05	25.1000	25.1000	24.9500	24.9599	-0.956%	5,485	-10.906%
2025-11-04	25.1635	25.2300	25.1635	25.2007	+0.185%	2,245	-11.757%
2025-11-03	25.1100	25.1541	25.1100	25.1541	-0.556%	3,981	-11.594%
2025-10-31	25.3233	25.3373	25.2948	25.2948	-0.157%	407	-12.085%
2025-10-30	25.3200	25.3800	25.3200	25.3346	-0.451%	1,856	-12.224%
2025-10-29	25.6300	25.6300	25.4494	25.4494	-0.898%	5,338	-12.620%
2025-10-28	25.6500	25.6880	25.6400	25.6800	+0.249%	2,291	-13.404%
2025-10-27	25.4818	25.6163	25.4818	25.6163	+0.221%	1,215	-13.189%
2025-10-24	25.5900	25.5900	25.5597	25.5597	+0.054%	1,162	-12.997%
2025-10-23	25.6100	25.6100	25.5400	25.5459	-0.540%	4,330	-12.950%
2025-10-22	25.6700	25.6847	25.6400	25.6847	+0.084%	304	-13.420%
2025-10-21	25.6700	25.6783	25.6584	25.6632	+0.401%	832	-13.348%
2025-10-20	25.5300	25.5607	25.5300	25.5607	+0.351%	214	-13.000%
2025-10-17	25.4800	25.4800	25.4547	25.4713	-0.244%	303	-12.695%
2025-10-16	25.3100	25.5335	25.2400	25.5335	+0.716%	4,129	-12.907%
2025-10-15	25.4890	25.4890	25.3520	25.3520	-0.287%	947	-12.284%
2025-10-14	25.3600	25.4250	25.3234	25.4250	+0.316%	477	-12.536%
2025-10-13	25.2400	25.3450	25.2400	25.3450	-0.003%	6,785	-12.260%
2025-10-10	25.2000	25.3457	25.1934	25.3457	+1.241%	3,121	-12.262%
2025-10-09	25.0400	25.0450	24.9917	25.0350	-0.080%	1,561	-11.173%
2025-10-08	25.0717	25.1100	25.0550	25.0550	+0.099%	492	-11.244%
2025-10-07	24.9520	25.0700	24.9520	25.0302	+0.482%	7,043	-11.156%
2025-10-06	24.9700	24.9700	24.9101	24.9101	-0.589%	374	-10.728%
2025-10-03	25.1300	25.1300	25.0577	25.0577	-0.237%	1,002	-11.254%
2025-10-02	25.1000	25.1400	25.1000	25.1172	+0.271%	391	-11.464%
2025-10-01	25.0500	25.0850	25.0492	25.0492	-0.088%	3,618	-11.224%
2025-09-30	25.1700	25.1700	25.0712	25.0712	-0.110%	14,535	-11.301%
2025-09-29	25.1249	25.1249	25.0989	25.0989	+0.626%	757	-11.399%
2025-09-26	25.0500	25.0500	24.9400	24.9427	-0.131%	294	-10.844%
2025-09-25	24.9200	24.9755	24.9000	24.9755	-0.040%	460	-10.962%
2025-09-24	25.0000	25.0000	24.9856	24.9856	-0.324%	186	-10.998%
2025-09-23	24.9200	25.0668	24.9200	25.0668	+0.552%	1,443	-11.286%
2025-09-22	24.9600	24.9600	24.9293	24.9293	-0.290%	1,135	-10.797%
2025-09-19	25.0200	25.0200	25.0019	25.0019	-0.172%	137	-11.056%
2025-09-18	25.0900	25.0900	25.0450	25.0450	-0.740%	149	-11.209%
2025-09-17	25.3650	25.3650	25.2318	25.2318	-0.275%	254	-11.866%
2025-09-16	25.2700	25.3200	25.2500	25.3015	+0.179%	7,357	-12.109%
2025-09-15	25.2600	25.2600	25.2564	25.2564	+0.201%	356	-11.952%
2025-09-12	25.1105	25.2057	25.1105	25.2057	-0.352%	1,102	-11.775%
2025-09-11	25.3300	25.3300	25.2947	25.2947	+0.435%	274	-12.085%
2025-09-10	25.1852	25.1852	25.1852	25.1852	+0.487%	106	-11.703%
2025-09-09	25.0743	25.0750	25.0500	25.0631	-0.444%	5,712	-11.273%
2025-09-08	25.1000	25.1900	25.0403	25.1750	+1.007%	10,559	-11.667%
2025-09-05	24.8894	24.9489	24.8700	24.9240	+1.330%	54,151	-10.778%
2025-09-04	24.5300	24.5968	24.4900	24.5968	+0.563%	1,357	-9.591%
2025-09-03	24.4800	24.5100	24.4591	24.4591	+0.945%	15,162	-9.082%
2025-09-02	24.2600	24.2600	24.2190	24.2301	-1.025%	766	-8.222%
2025-08-29	24.5100	24.5100	24.4811	24.4811	-0.470%	247	-9.163%
2025-08-28	24.5298	24.6100	24.5298	24.5967	+0.559%	2,807	-9.590%
2025-08-27	24.3500	24.4800	24.3350	24.4600	-0.056%	4,017	-9.085%
2025-08-26	24.4300	24.4738	24.3793	24.4738	-0.019%	5,782	-9.136%
2025-08-25	24.4300	24.4900	24.4300	24.4785	-0.206%	3,983	-9.154%
2025-08-22	24.4400	24.5317	24.4400	24.5291	+0.695%	1,779	-9.341%
2025-08-21	24.3500	24.3601	24.2850	24.3599	-0.441%	8,286	-8.711%
2025-08-20	24.4600	24.4678	24.4600	24.4678	+0.176%	210	-9.114%
2025-08-19	24.4247	24.4247	24.4247	24.4247	+0.486%	11	-8.954%
2025-08-18	24.4500	24.4500	24.3066	24.3066	-0.178%	4,201	-8.511%
2025-08-15	24.4300	24.4300	24.3363	24.3500	-0.593%	1,565	-8.674%
2025-08-14	24.5900	24.5900	24.4952	24.4952	-0.685%	420	-9.216%
2025-08-13	24.6899	24.6899	24.6642	24.6642	+0.743%	3,529	-9.838%
2025-08-12	24.4499	24.4824	24.4300	24.4824	-0.395%	1,247	-9.168%
2025-08-11	24.5800	24.6200	24.5796	24.5796	+0.100%	769	-9.527%
2025-08-08	24.5500	24.5550	24.5500	24.5550	-0.378%	270	-9.437%
2025-08-07	24.7400	24.7400	24.6481	24.6481	-0.069%	500	-9.779%
2025-08-06	24.7000	24.7000	24.5000	24.6650	-0.493%	1,185	-9.841%
2025-08-05	24.6605	24.8100	24.6605	24.7872	+0.231%	1,231	-10.285%
2025-08-04	24.7200	24.7400	24.6900	24.7300	+0.177%	2,836	-10.078%
2025-08-01	24.6100	24.7000	24.6100	24.6863	+0.957%	2,511	-9.918%
2025-07-31	24.5400	24.5400	24.4523	24.4523	+0.158%	5,074	-9.056%
2025-07-30	24.4200	24.4500	24.4138	24.4138	-0.541%	778	-8.913%
2025-07-29	24.4700	24.5600	24.4700	24.5465	+1.369%	4,220	-9.405%
2025-07-28	24.2700	24.2800	24.2151	24.2151	-0.481%	388	-8.166%
2025-07-25	24.2356	24.3399	24.2200	24.3322	+0.489%	6,027	-8.608%
2025-07-24	24.2300	24.2300	24.2138	24.2138	-0.211%	458	-8.161%
2025-07-23	24.2700	24.2800	24.2400	24.2650	-0.439%	1,302	-8.354%
2025-07-22	24.3800	24.3800	24.3719	24.3719	+0.523%	149	-8.756%
2025-07-21	24.3600	24.3600	24.2451	24.2451	+0.803%	438	-8.279%
2025-07-18	24.0600	24.0900	24.0520	24.0520	+0.174%	317	-7.543%
2025-07-17	24.0963	24.0963	24.0100	24.0103	+0.040%	525	-7.382%
2025-07-16	24.1247	24.1247	23.8600	24.0008	+0.087%	2,325	-7.346%
2025-07-15	24.0600	24.0600	23.9600	23.9800	-0.696%	4,775	-7.265%
2025-07-14	24.1600	24.1894	24.1100	24.1480	-0.091%	4,033	-7.910%
2025-07-11	24.2700	24.2700	24.1701	24.1701	-1.185%	1,765	-7.995%
2025-07-10	24.3692	24.4600	24.3692	24.4600	+0.082%	706	-9.085%
2025-07-09	24.3384	24.4400	24.3150	24.4400	+0.912%	2,570	-9.011%
2025-07-08	24.1600	24.2192	24.1600	24.2192	-0.167%	4,821	-8.181%
2025-07-07	24.3150	24.3400	24.2400	24.2598	-0.786%	18,603	-8.335%
2025-07-03	24.4800	24.4800	24.4519	24.4519	-0.446%	1,012	-9.055%
2025-07-02	24.5100	24.5615	24.5100	24.5615	-0.513%	645	-9.461%
2025-07-01	24.7300	24.7300	24.6881	24.6881	-0.313%	4,317	-9.925%
2025-06-30	24.7350	24.7657	24.7350	24.7657	+0.871%	124	-10.207%
2025-06-27	24.5401	24.5550	24.5401	24.5518	-0.504%	469	-9.425%
2025-06-26	24.6762	24.6762	24.6762	24.6762	+0.469%	1	-9.882%
2025-06-25	24.5609	24.5609	24.5609	24.5609	+0.007%	30	-9.459%
2025-06-24	24.5100	24.5593	24.5100	24.5593	+0.617%	199	-9.453%
2025-06-23	24.4088	24.4088	24.4088	24.4088	+0.391%	36	-8.894%
2025-06-20	24.2600	24.3700	24.2600	24.3138	-0.119%	1,132	-8.538%
2025-06-18	24.3428	24.3428	24.3428	24.3428	+0.123%	70	-8.647%
2025-06-17	24.3138	24.3300	24.3129	24.3129	+0.946%	1,238	-8.535%
2025-06-16	24.2200	24.2200	24.0850	24.0850	-0.701%	2,444	-7.670%
2025-06-13	24.2600	24.2900	24.2300	24.2550	-0.851%	3,774	-8.317%
2025-06-12	24.4300	24.4633	24.3700	24.4633	+1.058%	2,749	-9.097%
2025-06-11	24.1700	24.2073	24.1500	24.2073	+0.349%	1,720	-8.136%
2025-06-10	24.1500	24.1500	24.0900	24.1232	+0.388%	1,075	-7.816%
2025-06-09	24.0100	24.0700	23.9700	24.0300	+0.146%	4,674	-7.458%
2025-06-06	24.1000	24.1000	23.9950	23.9950	-1.133%	5,179	-7.323%
2025-06-05	24.3800	24.3800	24.2700	24.2700	-0.082%	244	-8.373%
2025-06-04	24.2400	24.3000	24.2400	24.2899	+1.455%	1,041	-8.448%
2025-06-03	24.0500	24.0500	23.9416	23.9416	-0.108%	250	-7.116%
2025-06-02	24.0035	24.0035	23.9297	23.9675	-1.136%	2,421	-7.217%
2025-05-30	24.1838	24.2600	24.1800	24.2428	+0.217%	2,730	-8.270%
2025-05-29	24.1600	24.2000	24.1600	24.1903	+0.900%	1,301	-8.071%
2025-05-28	23.9900	23.9900	23.9490	23.9745	-0.585%	1,729	-7.244%
2025-05-27	24.0400	24.1595	24.0400	24.1155	+1.134%	880	-7.786%
2025-05-23	23.8442	23.8600	23.7700	23.8450	+0.267%	1,134	-6.740%
2025-05-22	23.5800	23.7816	23.5800	23.7816	+0.491%	558	-6.492%
2025-05-21	23.9200	23.9200	23.6556	23.6655	-1.531%	2,521	-6.033%
2025-05-20	24.0300	24.0500	24.0300	24.0335	-0.605%	1,787	-7.472%
2025-05-19	24.1798	24.1798	24.1798	24.1798	-0.302%	165	-8.031%
2025-05-16	24.3800	24.4000	24.2531	24.2531	+0.214%	1,062	-8.309%
2025-05-15	24.2000	24.2500	24.1999	24.2012	+0.809%	552	-8.113%
2025-05-14	24.2300	24.2300	24.0000	24.0071	-0.514%	5,752	-7.370%
2025-05-13	24.1312	24.1312	24.1312	24.1312	-0.422%	110	-7.846%
2025-05-12	24.2700	24.2700	24.2335	24.2335	-0.844%	228	-8.235%
2025-05-09	24.4492	24.4700	24.4397	24.4397	+0.104%	206	-9.010%
2025-05-08	24.4143	24.4143	24.4143	24.4143	-0.982%	45	-8.915%
2025-05-07	24.7000	24.7000	24.6564	24.6564	+0.404%	211	-9.809%
2025-05-06	24.3800	24.5573	24.3800	24.5573	+0.252%	430	-9.445%
2025-05-05	24.5200	24.5200	24.4955	24.4955	-0.452%	106	-9.217%
2025-05-02	24.6200	24.6780	24.6068	24.6068	-0.847%	209	-9.627%
2025-05-01	24.8171	24.8171	24.8171	24.8171	-1.172%	12	-10.393%
2025-04-30	25.1115	25.1115	25.1115	25.1115	-0.386%	0	-11.444%
2025-04-29	25.0709	25.2088	25.0709	25.2088	+0.767%	1,775	-11.786%
2025-04-28	24.9200	25.1700	24.9108	25.0170	+0.480%	6,019	-11.109%
2025-04-25	24.8974	24.8974	24.8974	24.8974	+0.663%	41	-10.682%
2025-04-24	24.7334	24.7334	24.7334	24.7334	+0.962%	45	-10.090%
2025-04-23	24.6196	24.6196	24.4977	24.4977	+0.814%	486	-9.225%
2025-04-22	24.2998	24.2998	24.2998	24.2998	+0.521%	0	-8.486%
2025-04-21	24.3400	24.4200	24.1738	24.1738	-1.527%	1,462	-8.009%
2025-04-17	24.7090	24.7090	24.5487	24.5487	-0.717%	256	-9.414%
2025-04-16	24.5300	24.7259	24.5300	24.7259	+0.528%	101	-10.063%
2025-04-15	24.5961	24.5961	24.5961	24.5961	+0.357%	1	-9.588%
2025-04-14	24.5086	24.5086	24.5086	24.5086	+0.836%	1	-9.265%
2025-04-11	24.0400	24.3054	24.0181	24.3054	+0.061%	570	-8.507%

.dark-mode .g2D97z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2D97z{ color: #333333; background-color: white; border: 2px solid #333333; }IBGBiShares iBonds Dec 2045 Term Treasury ETFstock NASDAQ ETF

IBGB
iShares iBonds Dec 2045 Term Treasury ETF
stock NASDAQ ETF