iShares iBonds Dec 2044 Term Treasury ETF (IBGA) Historical Stock Data
24.32 ↓0.20 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBGA is up 0.05% a day on average. There have been 15 days where iShares iBonds Dec 2044 Term Treasury ETF closed green and 15 days where IBGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 24.38 | 24.32 | ↓$0.06 (-0.27%) | 24.22 | 24.38 | 6.80K |
| 2025-06-12 | 24.42 | 24.51 | ↑$0.09 (0.37%) | 24.41 | 24.51 | 14.03K |
| 2025-06-11 | 24.19 | 24.27 | ↑$0.07 (0.31%) | 24.19 | 24.29 | 9.20K |
| 2025-06-10 | 24.21 | 24.17 | ↓$0.04 (-0.17%) | 24.13 | 24.21 | 9.83K |
| 2025-06-09 | 23.99 | 24.09 | ↑$0.10 (0.40%) | 23.99 | 24.11 | 3.60K |
| 2025-06-06 | 24.12 | 24.06 | ↓$0.07 (-0.27%) | 24.05 | 24.12 | 7.59K |
| 2025-06-05 | 24.42 | 24.30 | ↓$0.12 (-0.49%) | 24.30 | 24.42 | 7.81K |
| 2025-06-04 | 24.17 | 24.35 | ↑$0.18 (0.74%) | 24.17 | 24.35 | 4.25K |
| 2025-06-03 | 24.14 | 24.00 | ↓$0.14 (-0.58%) | 23.98 | 24.14 | 7.02K |
| 2025-06-02 | 23.96 | 24.05 | ↑$0.09 (0.37%) | 23.96 | 24.05 | 3.34K |
| 2025-05-30 | 24.26 | 24.29 | ↑$0.03 (0.11%) | 24.23 | 24.29 | 7.44K |
| 2025-05-29 | 24.28 | 24.25 | ↓$0.03 (-0.12%) | 24.25 | 24.28 | 3.10K |
| 2025-05-28 | 24.03 | 24.04 | ↑$0.02 (0.06%) | 24.02 | 24.08 | 4.58K |
| 2025-05-27 | 24.03 | 24.16 | ↑$0.13 (0.54%) | 24.03 | 24.21 | 17.25K |
| 2025-05-23 | 23.96 | 23.93 | ↓$0.03 (-0.13%) | 23.88 | 23.98 | 7.52K |
| 2025-05-22 | 23.63 | 23.87 | ↑$0.24 (1.02%) | 23.63 | 23.87 | 2.48K |
| 2025-05-21 | 23.97 | 23.75 | ↓$0.22 (-0.94%) | 23.73 | 23.97 | 12.81K |
| 2025-05-20 | 24.10 | 24.09 | ↓$0.01 (-0.03%) | 24.08 | 24.12 | 17.23K |
| 2025-05-19 | 24.02 | 24.23 | ↑$0.21 (0.87%) | 24.02 | 24.24 | 22.23K |
| 2025-05-16 | 24.31 | 24.30 | ↓$0.01 (-0.05%) | 24.29 | 24.31 | 3.88K |
| 2025-05-15 | 24.23 | 24.25 | ↑$0.02 (0.08%) | 24.23 | 24.29 | 5.96K |
| 2025-05-14 | 24.14 | 24.08 | ↓$0.06 (-0.24%) | 24.05 | 24.14 | 6.28K |
| 2025-05-13 | 24.19 | 24.19 | ↑$0.00 (0.01%) | 24.12 | 24.20 | 8.59K |
| 2025-05-12 | 24.31 | 24.26 | ↓$0.05 (-0.21%) | 24.26 | 24.31 | 4.32K |
| 2025-05-09 | 24.50 | 24.49 | ↓$0.01 (-0.04%) | 24.47 | 24.51 | 1.75K |
| 2025-05-08 | 24.55 | 24.45 | ↓$0.10 (-0.41%) | 24.45 | 24.55 | 1.80K |
| 2025-05-07 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.74 | 7.75K |
| 2025-05-06 | 24.46 | 24.60 | ↑$0.14 (0.58%) | 24.46 | 24.60 | 2.40K |
| 2025-05-05 | 24.54 | 24.55 | ↑$0.01 (0.04%) | 24.48 | 24.55 | 5.83K |
| 2025-05-02 | 24.66 | 24.64 | ↓$0.02 (-0.08%) | 24.61 | 24.66 | 6.91K |
Create an account or log in to view more rows.
$IBGA coming now
$IBGA It's happening!
$IBGA lets go!!
$IBGA love this stock!!!!
$IBGA Buy the dip
$IBGA we need to get moving
$IBGA How can this stock move so little? Damn
$IBGA Bull flag forming?
$IBGA let’s go down baby 😉
$IBGA how long until we take off?