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%
IBGK — iShares iBonds Dec 2054 Term Treasury ETF
NasdaqiShares iBonds Dec 2054 Term Treasury ETF
$21.03
+0.02(+0.08%)
- O
- 21.03
- H
- 21.03
- L
- 21.03
- V
- 1.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.03
Period Return-10.45%
Period High$24.89
Period Low$20.87
Avg Daily Volume842
Total Trading Days365
IBGK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | +$0.02 | +0.08% | 1,548 | $21.03 | $21.03 $21.03 |
| Oct 1, 2026 | $20.87 | $21.11 | $20.87 | $21.01 | $-0.04 | -0.20% | 683 | $21.02 | $20.87 $21.11 |
| Sep 30, 2026 | $21.06 | $21.06 | $21.06 | $21.06 | $-0.13 | -0.63% | 58 | $21.03 | $21.06 $21.06 |
| Sep 29, 2026 | $21.19 | $21.19 | $21.19 | $21.19 | $-0.10 | -0.46% | 81 | $21.16 | $21.19 $21.19 |
| Sep 28, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | $-0.20 | -0.93% | 113 | $21.32 | $21.29 $21.29 |
| Sep 25, 2026 | $21.38 | $21.49 | $21.36 | $21.49 | $-0.02 | -0.11% | 1,100 | $21.41 | $21.36 $21.49 |
| Sep 24, 2026 | $21.78 | $21.78 | $21.51 | $21.51 | $-0.26 | -1.18% | 1,420 | $21.63 | $21.51 $21.78 |
| Sep 23, 2026 | $21.88 | $21.88 | $21.73 | $21.77 | $-0.34 | -1.54% | 2,864 | $21.82 | $21.73 $21.88 |
| Sep 22, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $-0.01 | -0.05% | 35 | $22.12 | $22.11 $22.11 |
| Sep 21, 2026 | $22.07 | $22.12 | $22.07 | $22.12 | +$0.15 | +0.68% | 2,272 | $22.09 | $22.07 $22.12 |
| Sep 18, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $-0.15 | -0.67% | 45 | $21.98 | $21.97 $21.97 |
| Sep 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | +$0.23 | +1.05% | 12 | $22.15 | $22.12 $22.12 |
| Sep 16, 2026 | $21.96 | $21.96 | $21.89 | $21.89 | +$0.05 | +0.22% | 247 | $21.94 | $21.89 $21.96 |
| Sep 15, 2026 | $21.80 | $21.84 | $21.80 | $21.84 | $-0.07 | -0.31% | 476 | $21.80 | $21.80 $21.84 |
| Sep 14, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | +$0.03 | +0.16% | 19 | $21.87 | $21.91 $21.91 |
| Sep 11, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | +$0.01 | +0.07% | 14 | $21.97 | $21.87 $21.87 |
| Sep 10, 2026 | $21.92 | $21.92 | $21.86 | $21.86 | $-0.23 | -1.06% | 1,031 | $21.92 | $21.86 $21.92 |
| Sep 9, 2026 | $22.09 | $22.09 | $22.09 | $22.09 | $-0.13 | -0.58% | 35 | $22.15 | $22.09 $22.09 |
| Sep 8, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | $-0.00 | -0.01% | 26 | $22.25 | $22.22 $22.22 |
| Sep 4, 2026 | $22.27 | $22.27 | $22.22 | $22.22 | +$0.03 | +0.14% | 513 | $22.27 | $22.22 $22.27 |
| Sep 3, 2026 | $22.23 | $22.23 | $22.19 | $22.19 | +$0.04 | +0.18% | 1,805 | $22.21 | $22.19 $22.23 |
| Sep 2, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | +$0.03 | +0.12% | 127 | $22.15 | $22.15 $22.15 |
| Sep 1, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $-0.15 | -0.68% | 68 | $22.23 | $22.13 $22.13 |
| Aug 31, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $-0.12 | -0.55% | 795 | $22.33 | $22.28 $22.28 |
| Aug 28, 2026 | $22.54 | $22.54 | $22.40 | $22.40 | $-0.07 | -0.31% | 1,044 | $22.48 | $22.40 $22.54 |
| Aug 27, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | $-0.03 | -0.15% | 90 | $22.45 | $22.47 $22.47 |
| Aug 26, 2026 | $22.47 | $22.50 | $22.47 | $22.50 | $-0.06 | -0.26% | 143 | $22.47 | $22.47 $22.50 |
| Aug 25, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | +$0.23 | +1.04% | 15 | $22.49 | $22.56 $22.56 |
| Aug 24, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | +$0.15 | +0.67% | 128 | $22.33 | $22.33 $22.33 |
| Aug 21, 2026 | $22.18 | $22.18 | $22.17 | $22.18 | $-0.09 | -0.41% | 875 | $22.18 | $22.17 $22.18 |