Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IBGC
iShares iBonds Dec 2046 Term Treasury ETF
stock NASDAQ ETF

Market Open
Jul 31, 2026 3:59:45 PM EDT
23.97USD0.000%(+23.97)51,173
24.11Bid   24.14Ask   0.03Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-03		23.960023.990023.960023.9653+0.095%32,9630.000%
2026-07-31		23.940023.965023.880023.9426-0.724%6,226+0.095%
2026-07-30		24.110024.148024.110024.1173-0.022%524-0.630%
2026-07-29		24.405024.405024.122724.1227-1.379%1,542-0.652%
2026-07-28		24.460024.460024.460024.4600+0.617%10-2.022%
2026-07-27		24.330024.330024.310024.3100+0.442%2,993-1.418%
2026-07-24		24.172724.260024.172724.2031+0.220%1,461-0.983%
2026-07-23		24.120024.160024.120024.1500-0.354%1,432-0.765%
2026-07-22		24.290024.300024.230024.2359-0.366%1,220-1.117%
2026-07-21		24.310024.325024.310024.3250-0.329%635-1.479%
2026-07-20		24.480024.480024.405424.4054-0.597%520-1.803%
2026-07-17		24.552024.552024.552024.5520+0.292%158-2.390%
2026-07-16		24.440024.480424.440024.4804-0.098%1,406-2.104%
2026-07-15		24.504324.504324.504324.5043+0.282%15-2.200%
2026-07-14		24.435524.435524.435524.4355+0.187%29-1.924%
2026-07-13		24.410024.410024.390024.3900-0.571%193-1.741%
2026-07-10		24.530024.530024.530024.5300-0.020%808-2.302%
2026-07-09		24.535024.535024.535024.5350+0.184%129-2.322%
2026-07-08		24.470024.490024.457924.4900-0.322%824-2.143%
2026-07-07		24.569024.569024.569024.5690-0.952%112-2.457%
2026-07-06		24.739924.810024.739924.8051-0.021%417-3.386%
2026-07-02		24.810224.810224.810224.8102-0.008%149-3.405%
2026-07-01		24.770024.849924.770024.8123-0.905%2,799-3.414%
2026-06-30		25.039025.039025.039025.0390-1.118%44-4.288%
2026-06-29		25.322125.322125.322125.3221+0.206%10-5.358%
2026-06-26		25.220025.270025.220025.2700+0.096%764-5.163%
2026-06-25		25.245725.245725.245725.2457-0.001%126-5.072%
2026-06-24		25.250025.250025.246025.2460+1.165%1,148-5.073%
2026-06-23		24.970024.970024.955324.9553+0.151%191-3.967%
2026-06-22		24.950024.950024.917624.9176-0.680%252-3.822%
2026-06-18		25.160025.160025.088325.0883+0.554%26,314-4.476%
2026-06-17		24.990024.990024.930024.9500-0.108%239-3.947%
2026-06-16		24.985024.985024.976924.9769+0.543%763-4.050%
2026-06-15		24.900024.900024.842124.8421+0.040%212-3.529%
2026-06-12		24.820024.832124.820024.8321-0.272%105-3.491%
2026-06-11		24.720024.899924.720024.8999+1.200%515-3.753%
2026-06-10		24.570024.604724.570024.6047-0.265%201-2.599%
2026-06-09		24.610024.670124.610024.6701+0.526%161-2.857%
2026-06-08		24.640024.640024.541124.5411-0.352%466-2.346%
2026-06-05		24.660024.660024.627824.6278-0.629%111-2.690%
2026-06-04		24.830024.830024.770024.7836+0.200%1,993-3.302%
2026-06-03		24.740024.760024.690024.7341-0.359%4,179-3.108%
2026-06-02		24.840024.840024.809924.8231+0.178%235-3.456%
2026-06-01		24.650024.779124.620024.7791-0.309%206,881-3.284%
2026-05-29		24.870824.930024.850024.8558-0.006%23,323-3.583%
2026-05-28		24.840024.890024.840024.8574+0.471%600-3.589%
2026-05-27		24.740924.740924.740924.7409+0.221%0-3.135%
2026-05-26		24.680024.700024.680024.6863+0.532%912-2.921%
2026-05-22		24.440024.555624.440024.5556+0.391%241-2.404%
2026-05-21		24.280024.460024.270024.4600+0.334%23,242-2.022%
2026-05-20		24.170024.400024.170024.3785+1.063%24,374-1.695%
2026-05-19		24.140024.140024.120024.1222-0.697%772-0.650%
2026-05-18		24.380024.380024.291624.2916-0.002%256-1.343%
2026-05-15		24.380024.380024.292024.2920-1.458%4,475-1.345%
2026-05-14		24.770024.770024.651324.6513+0.106%200-2.783%
2026-05-13		24.620024.630024.610024.6251-0.197%5,185-2.679%
2026-05-12		24.673624.673624.673624.6736-0.630%3-2.871%
2026-05-11		24.830024.830024.830024.8300-0.543%0-3.482%
2026-05-08		24.980024.980024.965524.9655+0.446%330-4.006%
2026-05-07		24.854724.854724.854724.8547-0.550%0-3.578%
2026-05-06		25.000025.000024.990024.9921+0.859%1,149-4.108%
2026-05-05		24.779324.779324.779324.7793+0.457%2-3.285%
2026-05-04		24.666624.666624.666624.6666-0.672%15-2.843%
2026-05-01		24.833524.833524.833524.8335+0.104%1-3.496%
2026-04-30		24.807624.807624.807624.8076-0.187%5-3.395%
2026-04-29		24.890024.890024.854124.8541-0.819%819-3.576%
2026-04-28		25.059325.059325.059325.0593-0.003%0-4.366%
2026-04-27		25.060025.060125.060025.0601-0.397%104-4.369%
2026-04-24		25.160025.160025.160025.1600+0.199%0-4.748%
2026-04-23		25.110025.110025.110025.1100-0.199%0-4.559%
2026-04-22		25.160025.160025.160025.1600+0.155%0-4.748%
2026-04-21		25.121025.121025.121025.1210-0.590%0.119-4.601%
2026-04-20		25.220025.270025.220025.2700-0.040%102-5.163%
2026-04-17		25.280025.280025.280025.2800+0.860%5-5.201%
2026-04-16		25.064425.064425.064425.0644-0.482%0-4.385%
2026-04-15		25.185825.185825.185825.1858-0.464%0-4.846%
2026-04-14		25.303325.303325.303325.3033+0.532%122-5.288%
2026-04-13		25.169425.169425.169425.1694+0.356%16-4.784%
2026-04-10		25.080025.080025.080025.0800-0.241%0.039-4.445%
2026-04-09		25.140525.140525.140525.1405-0.197%0.198-4.675%
2026-04-08		25.190125.190125.190125.1901+0.460%44-4.862%
2026-04-07		25.074725.074725.074725.0747-0.080%2-4.424%
2026-04-06		25.094725.094725.094725.0947-0.121%12-4.501%
2026-04-02		25.140025.140025.125125.1251+0.507%100-4.616%
2026-04-01		24.998324.998324.998324.9983-0.235%5-4.132%
2026-03-31		25.057225.057225.057225.0572+0.222%1-4.358%
2026-03-30		25.001625.001625.001625.0016+1.280%5-4.145%
2026-03-27		24.685624.685624.685624.68560.000%4-2.918%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC