iShares iBonds Dec 2054 Term Treasury ETF (IBGK) Historical Stock Data
22.79 ↓0.37 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBGK is down -0.15% a day on average. There have been 25 days where iShares iBonds Dec 2054 Term Treasury ETF closed green and 5 days where IBGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 23.05 | 22.79 | ↓$0.26 (-1.11%) | 22.79 | 23.05 | 1.03K |
| 2025-05-20 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 56 |
| 2025-05-19 | 23.23 | 23.35 | ↑$0.12 (0.50%) | 23.23 | 23.35 | 634 |
| 2025-05-16 | 23.41 | 23.41 | ↑$0.00 (0.00%) | 23.41 | 23.41 | 6 |
| 2025-05-15 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.35 | 23.35 | 5 |
| 2025-05-14 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 108 |
| 2025-05-13 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 15 |
| 2025-05-12 | 23.38 | 23.38 | ↑$0.00 (0.00%) | 23.38 | 23.38 | 21 |
| 2025-05-09 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 5 |
| 2025-05-08 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.59 | 23.59 | 89 |
| 2025-05-07 | 23.83 | 23.87 | ↑$0.04 (0.17%) | 23.83 | 23.87 | 438 |
| 2025-05-06 | 23.73 | 23.73 | ↑$0.00 (0.00%) | 23.73 | 23.73 | 11 |
| 2025-05-05 | 24.79 | 23.67 | ↓$1.12 (-4.52%) | 23.67 | 24.79 | 157 |
| 2025-05-02 | 23.79 | 23.79 | ↑$0.00 (0.00%) | 23.79 | 23.79 | 53 |
| 2025-05-01 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 3 |
| 2025-04-30 | 24.27 | 24.32 | ↑$0.05 (0.22%) | 24.27 | 24.32 | 2.48K |
| 2025-04-29 | 24.44 | 24.44 | ↑$0.00 (0.00%) | 24.44 | 24.44 | 8 |
| 2025-04-28 | 24.11 | 24.27 | ↑$0.16 (0.66%) | 24.11 | 24.27 | 122 |
| 2025-04-25 | 24.06 | 24.12 | ↑$0.06 (0.24%) | 24.06 | 24.12 | 181 |
| 2025-04-24 | 23.94 | 23.94 | ↑$0.00 (0.00%) | 23.94 | 23.94 | 174 |
| 2025-04-23 | 23.65 | 23.69 | ↑$0.04 (0.18%) | 23.65 | 23.69 | 694 |
| 2025-04-22 | 23.48 | 23.49 | ↑$0.00 (0.02%) | 23.48 | 23.49 | 167 |
| 2025-04-21 | 23.63 | 23.38 | ↓$0.25 (-1.06%) | 23.38 | 23.63 | 1.79K |
| 2025-04-17 | 23.85 | 23.77 | ↓$0.09 (-0.36%) | 23.75 | 23.85 | 856 |
| 2025-04-16 | 23.99 | 24.00 | ↑$0.01 (0.04%) | 23.99 | 24.00 | 2.11K |
| 2025-04-15 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 2 |
| 2025-04-14 | 23.74 | 23.76 | ↑$0.02 (0.08%) | 23.72 | 23.76 | 476 |
| 2025-04-11 | 23.54 | 23.57 | ↑$0.03 (0.13%) | 23.54 | 23.57 | 156 |
| 2025-04-10 | 23.89 | 23.54 | ↓$0.35 (-1.47%) | 23.54 | 23.92 | 1.71K |
| 2025-04-09 | 23.70 | 24.09 | ↑$0.39 (1.66%) | 23.70 | 24.09 | 1.32K |
Create an account or log in to view more rows.
$IBGK more shorts the better idc
$IBGK time will come
$IBGK one of the poorest performed stocks for a big name.
$IBGK Algorithms are playing games
$IBGK why is there no volume? Is that suspicious?
$IBGK cup and handle!
$IBGK wtf is that dump
$IBGK the market is selling off
$IBGK watch this fly!!!!
$IBGK not worrying