IBGC
iShares iBonds Dec 2046 Term Treasury ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:59:39 PM EDT
22.79USD+0.176%(+0.04)26,268
22.62Bid22.65Ask0.03SpreadIBGC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.93 | 22.94 | 22.71 | 22.72 | -0.291% | 5,508 | 0.000% |
| 2026-10-01 | 22.63 | 22.84 | 22.63 | 22.79 | -0.082% | 14,923 | -0.291% |
| 2026-09-30 | 22.87 | 22.87 | 22.75 | 22.81 | -0.452% | 29,339 | -0.373% |
| 2026-09-29 | 22.92 | 22.93 | 22.82 | 22.91 | -0.384% | 2,955 | -0.823% |
| 2026-09-28 | 22.98 | 23.01 | 22.95 | 23.00 | -0.749% | 3,757 | -1.203% |
| 2026-09-25 | 23.10 | 23.18 | 23.04 | 23.17 | -0.014% | 7,577 | -1.943% |
| 2026-09-24 | 23.44 | 23.45 | 23.18 | 23.18 | -1.112% | 29,931 | -1.957% |
| 2026-09-23 | 23.60 | 23.60 | 23.39 | 23.44 | -1.508% | 12,107 | -3.047% |
| 2026-09-22 | 23.81 | 23.83 | 23.74 | 23.79 | -0.006% | 10,856 | -4.509% |
| 2026-09-21 | 23.76 | 23.81 | 23.50 | 23.80 | +0.643% | 11,346 | -4.515% |
| 2026-09-18 | 23.65 | 23.67 | 23.62 | 23.64 | -0.679% | 3,491 | -3.901% |
| 2026-09-17 | 23.78 | 23.81 | 23.77 | 23.81 | +0.954% | 16,608 | -4.554% |
| 2026-09-16 | 23.64 | 23.67 | 23.58 | 23.58 | +0.172% | 4,555 | -3.643% |
| 2026-09-15 | 23.52 | 23.56 | 23.50 | 23.54 | -0.245% | 18,270 | -3.477% |
| 2026-09-14 | 23.66 | 23.68 | 23.60 | 23.60 | +0.046% | 83,577 | -3.714% |
| 2026-09-11 | 23.70 | 23.70 | 23.59 | 23.59 | -0.003% | 4,143 | -3.670% |
| 2026-09-10 | 23.75 | 23.75 | 23.56 | 23.59 | -1.176% | 673,324 | -3.672% |
| 2026-09-09 | 23.98 | 23.98 | 23.82 | 23.87 | -0.447% | 2,767 | -4.805% |
| 2026-09-08 | 24.04 | 24.04 | 23.96 | 23.98 | -0.044% | 6,706 | -5.230% |
| 2026-09-04 | 24.01 | 24.05 | 23.99 | 23.99 | +0.101% | 4,167 | -5.272% |
| 2026-09-03 | 24.01 | 24.04 | 23.96 | 23.96 | +0.194% | 2,109 | -5.177% |
| 2026-09-02 | 23.93 | 23.93 | 23.89 | 23.92 | +0.107% | 2,373 | -4.993% |
| 2026-09-01 | 23.92 | 24.01 | 23.89 | 23.89 | -0.620% | 10,085 | -4.892% |
| 2026-08-31 | 24.03 | 24.07 | 24.01 | 24.04 | -0.467% | 1,831 | -5.481% |
| 2026-08-28 | 24.24 | 24.32 | 24.15 | 24.15 | -0.344% | 4,120 | -5.923% |
| 2026-08-27 | 24.26 | 24.26 | 24.22 | 24.24 | -0.079% | 4,981 | -6.247% |
| 2026-08-26 | 24.26 | 24.27 | 24.22 | 24.25 | -0.279% | 19,762 | -6.321% |
| 2026-08-25 | 24.24 | 24.33 | 24.24 | 24.32 | +0.874% | 1,671 | -6.582% |
| 2026-08-24 | 24.13 | 24.18 | 24.11 | 24.11 | +0.572% | 2,595 | -5.766% |
| 2026-08-21 | 24.00 | 24.00 | 23.95 | 23.97 | -0.364% | 36,489 | -5.227% |
| 2026-08-20 | 24.02 | 24.11 | 24.02 | 24.06 | -0.669% | 5,542 | -5.572% |
| 2026-08-19 | 24.17 | 24.22 | 24.17 | 24.22 | +1.458% | 2,931 | -6.204% |
| 2026-08-18 | 23.80 | 23.90 | 23.80 | 23.88 | +0.321% | 10,590 | -4.837% |
| 2026-08-17 | 23.90 | 23.92 | 23.80 | 23.80 | -0.651% | 2,222 | -4.532% |
| 2026-08-14 | 24.02 | 24.02 | 23.93 | 23.96 | -0.585% | 3,431 | -5.153% |
| 2026-08-13 | 24.11 | 24.21 | 24.10 | 24.10 | +0.537% | 6,212 | -5.708% |
| 2026-08-12 | 24.03 | 24.03 | 23.96 | 23.97 | +0.027% | 3,617 | -5.202% |
| 2026-08-11 | 24.00 | 24.01 | 23.96 | 23.96 | +0.071% | 3,916 | -5.177% |
| 2026-08-10 | 23.98 | 23.98 | 23.95 | 23.95 | -0.645% | 1,565 | -5.110% |
| 2026-08-07 | 24.14 | 24.14 | 24.07 | 24.10 | +0.234% | 3,026 | -5.721% |
| 2026-08-06 | 24.14 | 24.14 | 24.03 | 24.04 | -0.523% | 7,199 | -5.501% |
| 2026-08-05 | 24.20 | 24.20 | 24.15 | 24.17 | +0.069% | 2,248 | -5.995% |
| 2026-08-04 | 24.10 | 24.16 | 24.09 | 24.15 | +0.787% | 780,379 | -5.930% |
| 2026-08-03 | 23.96 | 23.99 | 23.96 | 23.97 | +0.095% | 32,963 | -5.190% |
| 2026-07-31 | 23.94 | 23.96 | 23.88 | 23.94 | -0.724% | 6,226 | -5.100% |
| 2026-07-30 | 24.11 | 24.15 | 24.11 | 24.12 | -0.022% | 524 | -5.788% |
| 2026-07-29 | 24.41 | 24.41 | 24.12 | 24.12 | -1.379% | 1,542 | -5.809% |
| 2026-07-28 | 24.46 | 24.46 | 24.46 | 24.46 | +0.617% | 10 | -7.108% |
| 2026-07-27 | 24.33 | 24.33 | 24.31 | 24.31 | +0.442% | 2,993 | -6.534% |
| 2026-07-24 | 24.17 | 24.26 | 24.17 | 24.20 | +0.220% | 1,461 | -6.122% |
| 2026-07-23 | 24.12 | 24.16 | 24.12 | 24.15 | -0.354% | 1,432 | -5.915% |
| 2026-07-22 | 24.29 | 24.30 | 24.23 | 24.24 | -0.366% | 1,220 | -6.249% |
| 2026-07-21 | 24.31 | 24.32 | 24.31 | 24.32 | -0.329% | 635 | -6.592% |
| 2026-07-20 | 24.48 | 24.48 | 24.41 | 24.41 | -0.597% | 520 | -6.900% |
| 2026-07-17 | 24.55 | 24.55 | 24.55 | 24.55 | +0.292% | 158 | -7.456% |
| 2026-07-16 | 24.44 | 24.48 | 24.44 | 24.48 | -0.098% | 1,406 | -7.185% |
| 2026-07-15 | 24.50 | 24.50 | 24.50 | 24.50 | +0.282% | 15 | -7.275% |
| 2026-07-14 | 24.44 | 24.44 | 24.44 | 24.44 | +0.187% | 29 | -7.014% |
| 2026-07-13 | 24.41 | 24.41 | 24.39 | 24.39 | -0.571% | 193 | -6.841% |
| 2026-07-10 | 24.53 | 24.53 | 24.53 | 24.53 | -0.020% | 808 | -7.373% |
| 2026-07-09 | 24.54 | 24.54 | 24.54 | 24.54 | +0.184% | 129 | -7.391% |
| 2026-07-08 | 24.47 | 24.49 | 24.46 | 24.49 | -0.322% | 824 | -7.221% |
| 2026-07-07 | 24.57 | 24.57 | 24.57 | 24.57 | -0.952% | 112 | -7.520% |
| 2026-07-06 | 24.74 | 24.81 | 24.74 | 24.81 | -0.021% | 417 | -8.400% |
| 2026-07-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.008% | 149 | -8.419% |
| 2026-07-01 | 24.77 | 24.85 | 24.77 | 24.81 | -0.905% | 2,799 | -8.426% |
| 2026-06-30 | 25.04 | 25.04 | 25.04 | 25.04 | -1.118% | 44 | -9.256% |
| 2026-06-29 | 25.32 | 25.32 | 25.32 | 25.32 | +0.206% | 10 | -10.270% |
| 2026-06-26 | 25.22 | 25.27 | 25.22 | 25.27 | +0.096% | 764 | -10.085% |
| 2026-06-25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.001% | 126 | -9.999% |
| 2026-06-24 | 25.25 | 25.25 | 25.25 | 25.25 | +1.165% | 1,148 | -10.000% |
| 2026-06-23 | 24.97 | 24.97 | 24.96 | 24.96 | +0.151% | 191 | -8.951% |
| 2026-06-22 | 24.95 | 24.95 | 24.92 | 24.92 | -0.680% | 252 | -8.813% |
| 2026-06-18 | 25.16 | 25.16 | 25.09 | 25.09 | +0.554% | 26,314 | -9.434% |
| 2026-06-17 | 24.99 | 24.99 | 24.93 | 24.95 | -0.108% | 239 | -8.932% |
| 2026-06-16 | 24.98 | 24.98 | 24.98 | 24.98 | +0.543% | 763 | -9.030% |
| 2026-06-15 | 24.90 | 24.90 | 24.84 | 24.84 | +0.040% | 212 | -8.536% |
| 2026-06-12 | 24.82 | 24.83 | 24.82 | 24.83 | -0.272% | 105 | -8.499% |
| 2026-06-11 | 24.72 | 24.90 | 24.72 | 24.90 | +1.200% | 515 | -8.749% |
| 2026-06-10 | 24.57 | 24.60 | 24.57 | 24.60 | -0.265% | 201 | -7.654% |
| 2026-06-09 | 24.61 | 24.67 | 24.61 | 24.67 | +0.526% | 161 | -7.899% |
| 2026-06-08 | 24.64 | 24.64 | 24.54 | 24.54 | -0.352% | 466 | -7.415% |
| 2026-06-05 | 24.66 | 24.66 | 24.63 | 24.63 | -0.629% | 111 | -7.740% |
| 2026-06-04 | 24.83 | 24.83 | 24.77 | 24.78 | +0.200% | 1,993 | -8.320% |
| 2026-06-03 | 24.74 | 24.76 | 24.69 | 24.73 | -0.359% | 4,179 | -8.137% |
| 2026-06-02 | 24.84 | 24.84 | 24.81 | 24.82 | +0.178% | 235 | -8.466% |
| 2026-06-01 | 24.65 | 24.78 | 24.62 | 24.78 | -0.309% | 206,881 | -8.304% |
| 2026-05-29 | 24.87 | 24.93 | 24.85 | 24.86 | -0.006% | 23,323 | -8.587% |
| 2026-05-28 | 24.84 | 24.89 | 24.84 | 24.86 | +0.471% | 600 | -8.593% |
| 2026-05-27 | 24.74 | 24.74 | 24.74 | 24.74 | +0.221% | 0 | -8.162% |
| 2026-05-26 | 24.68 | 24.70 | 24.68 | 24.69 | +0.532% | 912 | -7.959% |
| 2026-05-22 | 24.44 | 24.56 | 24.44 | 24.56 | +0.391% | 241 | -7.469% |
| 2026-05-21 | 24.28 | 24.46 | 24.27 | 24.46 | +0.334% | 23,242 | -7.108% |
| 2026-05-20 | 24.17 | 24.40 | 24.17 | 24.38 | +1.063% | 24,374 | -6.797% |
| 2026-05-19 | 24.14 | 24.14 | 24.12 | 24.12 | -0.697% | 772 | -5.807% |
| 2026-05-18 | 24.38 | 24.38 | 24.29 | 24.29 | -0.002% | 256 | -6.464% |
| 2026-05-15 | 24.38 | 24.38 | 24.29 | 24.29 | -1.458% | 4,475 | -6.465% |
| 2026-05-14 | 24.77 | 24.77 | 24.65 | 24.65 | +0.106% | 200 | -7.828% |
| 2026-05-13 | 24.62 | 24.63 | 24.61 | 24.63 | -0.197% | 5,185 | -7.730% |
| 2026-05-12 | 24.67 | 24.67 | 24.67 | 24.67 | -0.630% | 3 | -7.912% |
| 2026-05-11 | 24.83 | 24.83 | 24.83 | 24.83 | -0.543% | 0 | -8.492% |
| 2026-05-08 | 24.98 | 24.98 | 24.97 | 24.97 | +0.446% | 330 | -8.988% |
| 2026-05-07 | 24.85 | 24.85 | 24.85 | 24.85 | -0.550% | 0 | -8.583% |
| 2026-05-06 | 25.00 | 25.00 | 24.99 | 24.99 | +0.859% | 1,149 | -9.085% |
| 2026-05-05 | 24.78 | 24.78 | 24.78 | 24.78 | +0.457% | 2 | -8.305% |
| 2026-05-04 | 24.67 | 24.67 | 24.67 | 24.67 | -0.672% | 15 | -7.886% |
| 2026-05-01 | 24.83 | 24.83 | 24.83 | 24.83 | +0.104% | 1 | -8.505% |
| 2026-04-30 | 24.81 | 24.81 | 24.81 | 24.81 | -0.187% | 5 | -8.409% |
| 2026-04-29 | 24.89 | 24.89 | 24.85 | 24.85 | -0.819% | 819 | -8.580% |
| 2026-04-28 | 25.06 | 25.06 | 25.06 | 25.06 | -0.003% | 0 | -9.329% |
| 2026-04-27 | 25.06 | 25.06 | 25.06 | 25.06 | -0.397% | 104 | -9.332% |
| 2026-04-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.199% | 0 | -9.692% |
| 2026-04-23 | 25.11 | 25.11 | 25.11 | 25.11 | -0.199% | 0 | -9.512% |
| 2026-04-22 | 25.16 | 25.16 | 25.16 | 25.16 | +0.155% | 0 | -9.692% |
| 2026-04-21 | 25.12 | 25.12 | 25.12 | 25.12 | -0.590% | 0.119 | -9.552% |
| 2026-04-20 | 25.22 | 25.27 | 25.22 | 25.27 | -0.040% | 102 | -10.085% |
| 2026-04-17 | 25.28 | 25.28 | 25.28 | 25.28 | +0.860% | 5 | -10.121% |
| 2026-04-16 | 25.06 | 25.06 | 25.06 | 25.06 | -0.482% | 0 | -9.348% |
| 2026-04-15 | 25.19 | 25.19 | 25.19 | 25.19 | -0.464% | 0 | -9.784% |
| 2026-04-14 | 25.30 | 25.30 | 25.30 | 25.30 | +0.532% | 122 | -10.203% |
| 2026-04-13 | 25.17 | 25.17 | 25.17 | 25.17 | +0.356% | 16 | -9.726% |
| 2026-04-10 | 25.08 | 25.08 | 25.08 | 25.08 | -0.241% | 0.039 | -9.404% |
| 2026-04-09 | 25.14 | 25.14 | 25.14 | 25.14 | -0.197% | 0.198 | -9.622% |
| 2026-04-08 | 25.19 | 25.19 | 25.19 | 25.19 | +0.460% | 44 | -9.800% |
| 2026-04-07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.080% | 2 | -9.385% |
| 2026-04-06 | 25.09 | 25.09 | 25.09 | 25.09 | -0.121% | 12 | -9.457% |
| 2026-04-02 | 25.14 | 25.14 | 25.13 | 25.13 | +0.507% | 100 | -9.567% |
| 2026-04-01 | 25.00 | 25.00 | 25.00 | 25.00 | -0.235% | 5 | -9.108% |
| 2026-03-31 | 25.06 | 25.06 | 25.06 | 25.06 | +0.222% | 1 | -9.321% |
| 2026-03-30 | 25.00 | 25.00 | 25.00 | 25.00 | +1.280% | 5 | -9.120% |
| 2026-03-27 | 24.69 | 24.69 | 24.69 | 24.69 | 0.000% | 4 | -7.956% |