Dark

IBGM
iShares iBonds Dec 2056 Term Treasury ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 10:16:04 AM EDT

22.27USD0.000%(+22.27)6,634

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	22.2950	22.5676	22.2950	22.4634	-0.196%	6,635	0.000%
2026-09-30	22.5700	22.5700	22.4500	22.5076	-0.623%	5,706	-0.196%
2026-09-29	22.7300	22.7300	22.5698	22.6487	-0.436%	7,023	-0.818%
2026-09-28	22.8076	22.8076	22.7478	22.7478	-0.969%	648	-1.250%
2026-09-25	23.0700	23.0700	22.8377	22.9703	-0.118%	5,509	-2.207%
2026-09-24	23.2799	23.3000	22.9800	22.9975	-1.145%	4,865	-2.322%
2026-09-23	23.3887	23.3887	23.2500	23.2639	-1.510%	2,316	-3.441%
2026-09-22	23.6599	23.6599	23.5622	23.6205	-0.072%	12,940	-4.899%
2026-09-21	23.5900	23.6500	23.5900	23.6376	+0.675%	14,136	-4.968%
2026-09-18	23.5300	23.5300	23.4300	23.4792	-0.639%	15,014	-4.326%
2026-09-17	23.5500	23.6302	23.5500	23.6302	+1.054%	531	-4.938%
2026-09-16	23.4300	23.4600	23.3838	23.3838	+0.123%	2,749	-3.936%
2026-09-15	23.3078	23.3594	23.3078	23.3550	-0.373%	2,029	-3.818%
2026-09-14	23.3500	23.5200	23.3200	23.4425	+0.293%	3,002	-4.177%
2026-09-11	23.5164	23.5164	23.3740	23.3740	+0.079%	5,027	-3.896%
2026-09-10	23.5000	23.5000	23.3400	23.3555	-1.033%	5,290	-3.820%
2026-09-09	23.7100	23.7100	23.5680	23.5992	-0.579%	2,647	-4.813%
2026-09-08	23.7500	23.7500	23.7299	23.7367	-0.019%	10,466	-5.364%
2026-09-04	23.7638	23.7999	23.7411	23.7411	+0.131%	3,198	-5.382%
2026-09-03	23.7900	23.7900	23.7100	23.7100	+0.147%	1,482	-5.258%
2026-09-02	23.6950	23.6950	23.6380	23.6753	+0.141%	1,820	-5.119%
2026-09-01	23.7000	23.7700	23.6419	23.6419	-0.620%	4,370	-4.985%
2026-08-31	23.7800	23.8100	23.7400	23.7894	-0.547%	1,335	-5.574%
2026-08-28	24.0100	24.0900	23.9203	23.9203	-0.313%	6,535	-6.091%
2026-08-27	24.0100	24.0300	23.9900	23.9955	-0.097%	8,401	-6.385%
2026-08-26	24.0000	24.0400	24.0000	24.0188	-0.254%	3,155	-6.476%
2026-08-25	23.9800	24.0800	23.9800	24.0800	+1.058%	684	-6.713%
2026-08-24	23.8400	23.8800	23.8200	23.8279	+0.633%	4,140	-5.726%
2026-08-21	23.7500	23.7500	23.6600	23.6781	-0.449%	3,608	-5.130%
2026-08-20	23.7999	23.8250	23.7500	23.7850	-0.749%	10,141	-5.556%
2026-08-19	23.9300	23.9700	23.8700	23.9644	+1.437%	5,562	-6.263%
2026-08-18	23.5100	23.6300	23.5100	23.6250	+0.408%	11,653	-4.917%
2026-08-17	23.6400	23.6484	23.5291	23.5291	-0.751%	2,251	-4.529%
2026-08-14	23.7862	23.7862	23.6780	23.7071	-0.703%	2,110	-5.246%
2026-08-13	23.8800	23.9690	23.8750	23.8750	+0.556%	3,704	-5.912%
2026-08-12	23.8299	23.8299	23.7430	23.7430	-0.090%	3,783	-5.389%
2026-08-11	23.8300	23.8300	23.7645	23.7645	+0.124%	5,197	-5.475%
2026-08-10	23.7900	23.7900	23.7350	23.7350	-0.768%	3,713	-5.357%
2026-08-07	23.9300	23.9300	23.8700	23.9186	+0.288%	3,188	-6.084%
2026-08-06	23.9180	23.9180	23.8400	23.8500	-0.543%	2,248	-5.814%
2026-08-05	23.9880	23.9880	23.9500	23.9801	+0.190%	1,485	-6.325%
2026-08-04	23.8900	23.9750	23.8900	23.9347	+0.672%	1,538,860	-6.147%
2026-08-03	23.8000	23.8000	23.7750	23.7750	+0.016%	349	-5.517%
2026-07-31	23.7900	23.7900	23.7500	23.7713	-0.767%	1,084	-5.502%
2026-07-30	23.9600	23.9600	23.9200	23.9550	-0.055%	2,599	-6.227%
2026-07-29	24.2100	24.2100	23.9682	23.9682	-1.608%	841	-6.278%
2026-07-28	24.2750	24.3700	24.2750	24.3600	+0.545%	4,353	-7.786%
2026-07-27	24.1700	24.2280	24.1700	24.2280	+0.553%	201	-7.283%
2026-07-24	24.0948	24.0948	24.0948	24.0948	+0.145%	201	-6.771%
2026-07-23	24.0100	24.0600	24.0100	24.0600	-0.248%	206	-6.636%
2026-07-22	24.1199	24.1199	24.1199	24.1199	-0.284%	20	-6.868%
2026-07-21	24.1600	24.1886	24.1600	24.1886	-0.272%	265	-7.132%
2026-07-20	24.3100	24.3100	24.2546	24.2546	-0.670%	161	-7.385%
2026-07-17	24.4182	24.4182	24.4182	24.4182	+0.402%	33	-8.006%
2026-07-16	24.2300	24.3204	24.2300	24.3204	-0.095%	218	-7.636%
2026-07-15	24.3400	24.3600	24.3400	24.3436	+0.183%	1,486	-7.724%
2026-07-14	24.3700	24.3800	24.2992	24.2992	+0.079%	3,213	-7.555%
2026-07-13	24.2800	24.2800	24.2800	24.2800	-0.509%	30	-7.482%
2026-07-10	24.4043	24.4043	24.4043	24.4043	-0.061%	18	-7.953%
2026-07-09	24.4100	24.4191	24.4100	24.4191	+0.171%	1,787	-8.009%
2026-07-08	24.3774	24.3774	24.3774	24.3774	-0.232%	74	-7.852%
2026-07-07	24.5400	24.5400	24.4341	24.4341	-1.000%	2,098	-8.065%
2026-07-06	24.6808	24.6808	24.6808	24.6808	-0.128%	45	-8.984%
2026-07-02	24.6900	24.7125	24.6900	24.7125	-0.023%	109	-9.101%
2026-07-01	24.7755	24.7755	24.7181	24.7181	-1.051%	132	-9.122%
2026-06-30	24.9806	24.9806	24.9806	24.9806	-1.166%	132	-10.077%
2026-06-29	25.2752	25.2752	25.2752	25.2752	+0.204%	13	-11.125%
2026-06-26	25.2183	25.2237	25.2183	25.2237	+0.048%	963	-10.943%
2026-06-25	25.2115	25.2115	25.2115	25.2115	-0.090%	89	-10.900%
2026-06-24	25.2400	25.2500	25.2300	25.2341	+1.300%	2,208	-10.980%
2026-06-23	24.9700	24.9700	24.9103	24.9103	+0.098%	140	-9.823%
2026-06-22	24.8859	24.8859	24.8859	24.8859	-0.670%	3	-9.734%
2026-06-18	25.0537	25.0537	25.0537	25.0537	+0.456%	52	-10.339%
2026-06-17	24.9100	24.9400	24.9000	24.9400	+0.128%	5,607	-9.930%
2026-06-16	24.9081	24.9081	24.9081	24.9081	+0.590%	7	-9.815%
2026-06-15	24.7621	24.7621	24.7621	24.7621	+0.004%	4	-9.283%
2026-06-12	24.7700	24.7700	24.7610	24.7610	-0.295%	503	-9.279%
2026-06-11	24.6500	24.8343	24.6500	24.8343	+1.201%	1,904	-9.547%
2026-06-10	24.5396	24.5396	24.5396	24.5396	-0.305%	4	-8.461%
2026-06-09	24.6147	24.6147	24.6147	24.6147	+0.558%	10	-8.740%
2026-06-08	24.6000	24.6000	24.4780	24.4780	-0.430%	170	-8.230%
2026-06-05	24.5838	24.5838	24.5838	24.5838	-0.488%	57	-8.625%
2026-06-04	24.7200	24.7299	24.7044	24.7044	+0.230%	403	-9.071%
2026-06-03	24.6476	24.6476	24.6476	24.6476	-0.344%	33	-8.862%
2026-06-02	24.7328	24.7328	24.7328	24.7328	+0.200%	58	-9.176%
2026-06-01	24.6834	24.6834	24.6834	24.6834	-0.205%	62	-8.994%
2026-05-29	24.7342	24.7342	24.7342	24.7342	-0.104%	13	-9.181%
2026-05-28	24.6900	24.7600	24.6900	24.7600	+0.488%	1,202	-9.275%
2026-05-27	24.6300	24.6398	24.6300	24.6398	+0.245%	527	-8.833%
2026-05-26	24.5797	24.5797	24.5797	24.5797	+0.503%	63	-8.610%
2026-05-22	24.3799	24.4566	24.3591	24.4566	+0.478%	10,257	-8.150%
2026-05-21	24.1599	24.3403	24.1599	24.3403	+0.381%	551	-7.711%
2026-05-20	24.0300	24.2500	24.0300	24.2478	+1.075%	4,065	-7.359%
2026-05-19	24.0100	24.0100	23.9400	23.9900	-0.739%	1,791	-6.363%
2026-05-18	24.1900	24.2000	24.1685	24.1685	-0.039%	307	-7.055%
2026-05-15	24.2450	24.2450	24.1700	24.1780	-1.435%	4,588	-7.092%
2026-05-14	24.5299	24.5299	24.5299	24.5299	+0.163%	0	-8.424%
2026-05-13	24.4900	24.4900	24.4500	24.4900	-0.255%	361	-8.275%
2026-05-12	24.5650	24.5650	24.5500	24.5525	-0.637%	262	-8.509%
2026-05-11	24.8000	24.8000	24.7100	24.7100	-0.562%	305	-9.092%
2026-05-08	24.8900	24.8900	24.8496	24.8496	+0.478%	101	-9.603%
2026-05-07	24.7895	24.7895	24.7300	24.7314	-0.552%	510	-9.171%
2026-05-06	24.8688	24.8688	24.8688	24.8688	+0.743%	0	-9.672%
2026-05-05	24.6300	24.6855	24.6300	24.6855	+0.527%	1,046	-9.002%
2026-05-04	24.5400	24.5562	24.5200	24.5562	-0.685%	311	-8.522%
2026-05-01	24.7255	24.7255	24.7255	24.7255	+0.121%	3	-9.149%
2026-04-30	24.8000	24.8000	24.6956	24.6956	-0.260%	2,236	-9.039%
2026-04-29	24.7300	24.7600	24.7300	24.7600	-0.710%	2,401	-9.275%
2026-04-28	24.9371	24.9371	24.9371	24.9371	+0.065%	0	-9.920%
2026-04-27	24.9210	24.9210	24.9210	24.9210	-0.435%	71	-9.862%
2026-04-24	25.0300	25.0300	25.0300	25.0300	+0.078%	0	-10.254%
2026-04-23	25.0106	25.0106	25.0106	25.0106	-0.157%	6	-10.184%
2026-04-22	25.0500	25.0500	25.0500	25.0500	+0.158%	0	-10.326%
2026-04-21	25.0106	25.0106	25.0106	25.0106	-0.450%	0.119	-10.184%
2026-04-20	25.1236	25.1236	25.1236	25.1236	-0.029%	145	-10.588%
2026-04-17	25.1309	25.1309	25.1309	25.1309	+0.809%	7	-10.614%
2026-04-16	24.9291	24.9291	24.9291	24.9291	-0.554%	0	-9.891%
2026-04-15	25.0681	25.0681	25.0681	25.0681	-0.459%	0	-10.390%
2026-04-14	25.1837	25.1837	25.1837	25.1837	+0.492%	179	-10.802%
2026-04-13	25.0603	25.0603	25.0603	25.0603	+0.289%	1	-10.363%
2026-04-10	24.9881	24.9881	24.9881	24.9881	-0.203%	0.04	-10.104%
2026-04-09	25.0390	25.0390	25.0390	25.0390	-0.257%	0.079	-10.286%
2026-04-08	25.1034	25.1034	25.1034	25.1034	+0.260%	54	-10.517%
2026-04-07	25.0384	25.0384	25.0384	25.0384	-0.084%	2	-10.284%
2026-04-06	25.0595	25.0595	25.0595	25.0595	-0.112%	10	-10.360%
2026-04-02	25.0500	25.0900	25.0500	25.0877	+0.573%	728	-10.461%
2026-04-01	24.9448	24.9448	24.9448	24.9448	-0.247%	3	-9.948%
2026-03-31	25.0800	25.0900	25.0065	25.0065	+0.045%	2,702	-10.170%
2026-03-30	24.9950	25.0100	24.9950	24.9953	+1.233%	3,288	-10.130%
2026-03-27	24.7000	24.7000	24.6900	24.6909	0.000%	3,003	-9.022%

.dark-mode .YlJqbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlJqbY{ color: #333333; background-color: white; border: 2px solid #333333; }IBGMiShares iBonds Dec 2056 Term Treasury ETFstock NASDAQ ETF

IBGM
iShares iBonds Dec 2056 Term Treasury ETF
stock NASDAQ ETF