MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBGB — iShares iBonds Dec 2045 Term Treasury ETF
NasdaqiShares iBonds Dec 2045 Term Treasury ETF
$22.22
-0.02(-0.08%)
- O
- 22.22
- H
- 22.22
- L
- 22.22
- V
- 258.97
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.22
Period Return-8.56%
Period High$25.69
Period Low$22.22
Avg Daily Volume2.4K
Total Trading Days365
IBGB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | $-0.02 | -0.08% | 259 | $22.23 | $22.22 $22.22 |
| Oct 1, 2026 | $22.23 | $22.26 | $22.23 | $22.24 | $-0.04 | -0.18% | 284 | $22.23 | $22.23 $22.26 |
| Sep 30, 2026 | $22.32 | $22.32 | $22.24 | $22.28 | $-0.10 | -0.43% | 2,184 | $22.25 | $22.24 $22.32 |
| Sep 29, 2026 | $22.32 | $22.37 | $22.29 | $22.37 | $-0.08 | -0.34% | 1,369 | $22.30 | $22.29 $22.37 |
| Sep 28, 2026 | $22.44 | $22.45 | $22.37 | $22.45 | $-0.16 | -0.72% | 548 | $22.41 | $22.37 $22.45 |
| Sep 25, 2026 | $22.52 | $22.61 | $22.52 | $22.61 | +$0.00 | +0.02% | 627 | $22.55 | $22.52 $22.61 |
| Sep 24, 2026 | $22.82 | $22.82 | $22.61 | $22.61 | $-0.24 | -1.07% | 5,861 | $22.76 | $22.61 $22.82 |
| Sep 23, 2026 | $22.84 | $22.85 | $22.80 | $22.85 | $-0.35 | -1.53% | 1,467 | $22.82 | $22.80 $22.85 |
| Sep 22, 2026 | $23.22 | $23.22 | $23.16 | $23.21 | +$0.00 | +0.01% | 7,059 | $23.18 | $23.16 $23.22 |
| Sep 21, 2026 | $23.18 | $23.20 | $23.18 | $23.20 | +$0.14 | +0.63% | 1,666 | $23.20 | $23.18 $23.20 |
| Sep 18, 2026 | $23.10 | $23.10 | $23.06 | $23.06 | $-0.15 | -0.67% | 3,170 | $23.07 | $23.06 $23.10 |
| Sep 17, 2026 | $23.20 | $23.22 | $23.20 | $23.22 | +$0.21 | +0.92% | 1,551 | $23.20 | $23.20 $23.22 |
| Sep 16, 2026 | $23.07 | $23.10 | $23.00 | $23.00 | +$0.03 | +0.15% | 1,936 | $23.09 | $23.00 $23.10 |
| Sep 15, 2026 | $22.94 | $23.00 | $22.94 | $22.97 | $-0.05 | -0.22% | 2,692 | $22.98 | $22.94 $23.00 |
| Sep 14, 2026 | $23.02 | $23.02 | $23.02 | $23.02 | $-0.00 | +0.00% | 45 | $23.03 | $23.02 $23.02 |
| Sep 11, 2026 | $23.16 | $23.16 | $23.02 | $23.02 | +$0.01 | +0.02% | 5,216 | $23.10 | $23.02 $23.16 |
| Sep 10, 2026 | $23.15 | $23.15 | $23.01 | $23.01 | $-0.27 | -1.18% | 3,544 | $23.07 | $23.01 $23.15 |
| Sep 9, 2026 | $23.39 | $23.39 | $23.29 | $23.29 | $-0.09 | -0.39% | 371 | $23.38 | $23.29 $23.39 |
| Sep 8, 2026 | $23.42 | $23.42 | $23.38 | $23.38 | $-0.02 | -0.08% | 1,712 | $23.42 | $23.38 $23.42 |
| Sep 4, 2026 | $23.43 | $23.46 | $23.40 | $23.40 | +$0.00 | +0.01% | 877 | $23.44 | $23.40 $23.46 |
| Sep 3, 2026 | $23.43 | $23.43 | $23.40 | $23.40 | +$0.07 | +0.29% | 1,640 | $23.41 | $23.40 $23.43 |
| Sep 2, 2026 | $23.33 | $23.33 | $23.30 | $23.33 | +$0.03 | +0.11% | 387 | $23.31 | $23.30 $23.33 |
| Sep 1, 2026 | $23.35 | $23.35 | $23.30 | $23.30 | $-0.16 | -0.70% | 7,209 | $23.34 | $23.30 $23.35 |
| Aug 31, 2026 | $23.44 | $23.47 | $23.44 | $23.47 | $-0.11 | -0.47% | 2,231 | $23.46 | $23.44 $23.47 |
| Aug 28, 2026 | $23.67 | $23.67 | $23.58 | $23.58 | $-0.07 | -0.28% | 4,406 | $23.62 | $23.58 $23.67 |
| Aug 27, 2026 | $23.69 | $23.69 | $23.64 | $23.64 | $-0.03 | -0.13% | 384 | $23.68 | $23.64 $23.69 |
| Aug 26, 2026 | $23.65 | $23.68 | $23.65 | $23.67 | $-0.06 | -0.25% | 2,094 | $23.68 | $23.65 $23.68 |
| Aug 25, 2026 | $23.65 | $23.73 | $23.65 | $23.73 | +$0.20 | +0.85% | 3,156 | $23.66 | $23.65 $23.73 |
| Aug 24, 2026 | $23.52 | $23.60 | $23.52 | $23.53 | +$0.12 | +0.52% | 1,119 | $23.53 | $23.52 $23.60 |
| Aug 21, 2026 | $23.47 | $23.48 | $23.41 | $23.41 | $-0.10 | -0.41% | 3,687 | $23.45 | $23.41 $23.48 |