iShares iBonds Dec 2054 Term Treasury ETF (IBGK) Historical Stock Data
23.62 ↓0.21 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBGK is down -0.03% a day on average. There have been 18 days where iShares iBonds Dec 2054 Term Treasury ETF closed green and 12 days where IBGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.62 | 23.62 | 16 |
| 2025-12-11 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.83 | 23.83 | 2 |
| 2025-12-10 | 23.86 | 23.86 | ↑$0.00 (0.00%) | 23.86 | 23.86 | 23 |
| 2025-12-09 | 23.82 | 23.78 | ↓$0.04 (-0.17%) | 23.78 | 23.82 | 110 |
| 2025-12-08 | 23.71 | 23.76 | ↑$0.05 (0.21%) | 23.71 | 23.77 | 5.78K |
| 2025-12-05 | 23.89 | 23.83 | ↓$0.07 (-0.27%) | 23.82 | 23.90 | 2.01K |
| 2025-12-04 | 23.97 | 23.94 | ↓$0.03 (-0.15%) | 23.94 | 23.97 | 132 |
| 2025-12-03 | 24.07 | 24.06 | ↓$0.01 (-0.06%) | 24.06 | 24.07 | 186 |
| 2025-12-02 | 23.99 | 24.00 | ↑$0.01 (0.05%) | 23.99 | 24.03 | 464 |
| 2025-12-01 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.98 | 23.98 | 68 |
| 2025-11-28 | 24.42 | 24.35 | ↓$0.07 (-0.30%) | 24.35 | 24.42 | 131 |
| 2025-11-26 | 24.42 | 24.47 | ↑$0.05 (0.21%) | 24.42 | 24.47 | 216 |
| 2025-11-25 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 6 |
| 2025-11-24 | 24.30 | 24.31 | ↑$0.00 (0.02%) | 24.30 | 24.31 | 103 |
| 2025-11-21 | 24.20 | 24.17 | ↓$0.03 (-0.12%) | 24.15 | 24.20 | 422 |
| 2025-11-20 | 24.11 | 24.11 | ↑$0.00 (0.02%) | 24.11 | 24.12 | 1.34K |
| 2025-11-19 | 24.09 | 24.03 | ↓$0.07 (-0.27%) | 24.03 | 24.09 | 869 |
| 2025-11-18 | 24.06 | 24.06 | ↑$0.00 (0.00%) | 24.06 | 24.06 | 118 |
| 2025-11-17 | 24.07 | 24.07 | ↑$0.00 (0.00%) | 24.07 | 24.07 | 23 |
| 2025-11-14 | 24.04 | 24.03 | ↓$0.01 (-0.06%) | 24.03 | 24.04 | 5.07K |
| 2025-11-13 | 24.25 | 24.16 | ↓$0.09 (-0.37%) | 24.16 | 24.25 | 617 |
| 2025-11-12 | 24.35 | 24.34 | ↓$0.01 (-0.02%) | 24.34 | 24.35 | 209 |
| 2025-11-11 | 24.29 | 24.29 | ↑$0.00 (0.00%) | 24.29 | 24.29 | 77 |
| 2025-11-10 | 24.19 | 24.18 | ↓$0.01 (-0.02%) | 24.18 | 24.19 | 278 |
| 2025-11-07 | 24.18 | 24.19 | ↑$0.01 (0.05%) | 24.18 | 24.19 | 169 |
| 2025-11-06 | 24.22 | 24.24 | ↑$0.02 (0.09%) | 24.22 | 24.24 | 462 |
| 2025-11-05 | 24.06 | 24.03 | ↓$0.03 (-0.12%) | 24.03 | 24.07 | 8.77K |
| 2025-11-04 | 24.24 | 24.30 | ↑$0.06 (0.24%) | 24.24 | 24.30 | 2.01K |
| 2025-11-03 | 24.22 | 24.23 | ↑$0.01 (0.03%) | 24.22 | 24.23 | 7.22K |
| 2025-10-31 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 187 |
Create an account or log in to view more rows.
$IBGK C'mon
do a spike!!
$IBGK LFGGGGGG
$IBGK im in.
$IBGK The best investment you can make is an investment in yourself or another person
$IBGK had to buy calls
$IBGK I love you!
$IBGK Buy the dip
$IBGK more shorts the better idc
$IBGK time will come
$IBGK one of the poorest performed stocks for a big name.