iShares iBonds Dec 2044 Term Treasury ETF (IBGA) Historical Stock Data
24.84 ↑0.11 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBGA is down -0.04% a day on average. There have been 13 days where iShares iBonds Dec 2044 Term Treasury ETF closed green and 17 days where IBGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 24.77 | 24.84 | ↑$0.07 (0.28%) | 24.77 | 24.85 | 4.21K |
| 2025-12-23 | 24.63 | 24.73 | ↑$0.10 (0.40%) | 24.63 | 24.75 | 27.37K |
| 2025-12-22 | 24.71 | 24.71 | ↓$0.00 (-0.01%) | 24.69 | 24.73 | 30.81K |
| 2025-12-19 | 24.75 | 24.72 | ↓$0.03 (-0.10%) | 24.72 | 24.79 | 22.52K |
| 2025-12-18 | 24.93 | 24.91 | ↓$0.02 (-0.06%) | 24.90 | 24.94 | 13.26K |
| 2025-12-17 | 24.81 | 24.81 | ↑$0.00 (0.01%) | 24.80 | 24.81 | 4.73K |
| 2025-12-16 | 24.80 | 24.84 | ↑$0.04 (0.18%) | 24.73 | 24.85 | 8.89K |
| 2025-12-15 | 24.80 | 24.73 | ↓$0.07 (-0.30%) | 24.72 | 24.80 | 2.14K |
| 2025-12-12 | 24.71 | 24.68 | ↓$0.03 (-0.10%) | 24.67 | 24.71 | 6.55K |
| 2025-12-11 | 24.99 | 24.88 | ↓$0.11 (-0.46%) | 24.87 | 24.99 | 13.14K |
| 2025-12-10 | 24.81 | 24.89 | ↑$0.08 (0.31%) | 24.80 | 24.89 | 10K |
| 2025-12-09 | 24.89 | 24.79 | ↓$0.10 (-0.38%) | 24.78 | 24.89 | 26.96K |
| 2025-12-08 | 24.74 | 24.79 | ↑$0.04 (0.18%) | 24.71 | 24.79 | 9.59K |
| 2025-12-05 | 24.94 | 24.86 | ↓$0.08 (-0.30%) | 24.85 | 24.94 | 2.93K |
| 2025-12-04 | 25.00 | 24.97 | ↓$0.03 (-0.13%) | 24.94 | 25.01 | 19.96K |
| 2025-12-03 | 25.06 | 25.07 | ↑$0.01 (0.04%) | 25.01 | 25.08 | 8.99K |
| 2025-12-02 | 24.95 | 25.00 | ↑$0.05 (0.21%) | 24.92 | 25.02 | 5.82K |
| 2025-12-01 | 25.03 | 24.98 | ↓$0.05 (-0.19%) | 24.97 | 25.03 | 1.40K |
| 2025-11-28 | 25.40 | 25.34 | ↓$0.06 (-0.22%) | 25.31 | 25.40 | 5.23K |
| 2025-11-26 | 25.31 | 25.43 | ↑$0.12 (0.49%) | 25.27 | 25.44 | 9.66K |
| 2025-11-25 | 25.40 | 25.36 | ↓$0.04 (-0.14%) | 25.36 | 25.43 | 6.79K |
| 2025-11-24 | 25.26 | 25.29 | ↑$0.03 (0.14%) | 25.26 | 25.30 | 7.14K |
| 2025-11-21 | 25.19 | 25.19 | ↓$0.01 (-0.02%) | 25.15 | 25.20 | 3.62K |
| 2025-11-20 | 25.09 | 25.12 | ↑$0.03 (0.12%) | 25.08 | 25.14 | 5.59K |
| 2025-11-19 | 25.11 | 25.03 | ↓$0.08 (-0.32%) | 25.02 | 25.12 | 10.48K |
| 2025-11-18 | 25.13 | 25.06 | ↓$0.07 (-0.28%) | 25.04 | 25.13 | 2.08K |
| 2025-11-17 | 25.04 | 25.06 | ↑$0.02 (0.09%) | 25.04 | 25.08 | 23.05K |
| 2025-11-14 | 25.12 | 25.01 | ↓$0.11 (-0.42%) | 25.01 | 25.13 | 25.59K |
| 2025-11-13 | 25.22 | 25.13 | ↓$0.09 (-0.37%) | 25.13 | 25.22 | 24.89K |
| 2025-11-12 | 25.27 | 25.28 | ↑$0.01 (0.04%) | 25.27 | 25.30 | 7.54K |
Create an account or log in to view more rows.
$IBGA a comeback is always more fun than an all out win!!!!
$IBGA bought more
$IBGA due for a spike!
$IBGA Just buy and hold
$IBGA coming now
$IBGA It's happening!
$IBGA lets go!!
$IBGA love this stock!!!!
$IBGA Buy the dip
$IBGA we need to get moving