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%
IBGM — iShares iBonds Dec 2056 Term Treasury ETF
NasdaqiShares iBonds Dec 2056 Term Treasury ETF
$22.42
-0.04(-0.19%)
- O
- 22.63
- H
- 22.63
- L
- 22.40
- V
- 5.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.42
Period Return-9.71%
Period High$25.28
Period Low$22.30
Avg Daily Volume13.8K
Total Trading Days132
IBGM — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.63 | $22.63 | $22.40 | $22.42 | $-0.04 | -0.19% | 5,283 | $22.51 | $22.40 $22.63 |
| Oct 1, 2026 | $22.30 | $22.57 | $22.30 | $22.46 | $-0.04 | -0.20% | 6,635 | $22.42 | $22.30 $22.57 |
| Sep 30, 2026 | $22.57 | $22.57 | $22.45 | $22.51 | $-0.14 | -0.62% | 5,706 | $22.48 | $22.45 $22.57 |
| Sep 29, 2026 | $22.73 | $22.73 | $22.57 | $22.65 | $-0.10 | -0.44% | 7,023 | $22.60 | $22.57 $22.73 |
| Sep 28, 2026 | $22.81 | $22.81 | $22.75 | $22.75 | $-0.22 | -0.97% | 648 | $22.75 | $22.75 $22.81 |
| Sep 25, 2026 | $23.07 | $23.07 | $22.84 | $22.97 | $-0.03 | -0.12% | 5,509 | $22.98 | $22.84 $23.07 |
| Sep 24, 2026 | $23.28 | $23.30 | $22.98 | $23.00 | $-0.27 | -1.15% | 4,865 | $23.17 | $22.98 $23.30 |
| Sep 23, 2026 | $23.39 | $23.39 | $23.25 | $23.26 | $-0.36 | -1.51% | 2,316 | $23.32 | $23.25 $23.39 |
| Sep 22, 2026 | $23.66 | $23.66 | $23.56 | $23.62 | $-0.02 | -0.07% | 12,940 | $23.59 | $23.56 $23.66 |
| Sep 21, 2026 | $23.59 | $23.65 | $23.59 | $23.64 | +$0.16 | +0.67% | 14,136 | $23.60 | $23.59 $23.65 |
| Sep 18, 2026 | $23.53 | $23.53 | $23.43 | $23.48 | $-0.15 | -0.64% | 15,014 | $23.48 | $23.43 $23.53 |
| Sep 17, 2026 | $23.55 | $23.63 | $23.55 | $23.63 | +$0.25 | +1.05% | 531 | $23.58 | $23.55 $23.63 |
| Sep 16, 2026 | $23.43 | $23.46 | $23.38 | $23.38 | +$0.03 | +0.12% | 2,749 | $23.43 | $23.38 $23.46 |
| Sep 15, 2026 | $23.31 | $23.36 | $23.31 | $23.36 | $-0.09 | -0.37% | 2,029 | $23.34 | $23.31 $23.36 |
| Sep 14, 2026 | $23.35 | $23.52 | $23.32 | $23.44 | +$0.07 | +0.29% | 3,002 | $23.41 | $23.32 $23.52 |
| Sep 11, 2026 | $23.52 | $23.52 | $23.37 | $23.37 | +$0.02 | +0.08% | 5,027 | $23.44 | $23.37 $23.52 |
| Sep 10, 2026 | $23.50 | $23.50 | $23.34 | $23.36 | $-0.24 | -1.03% | 5,290 | $23.45 | $23.34 $23.50 |
| Sep 9, 2026 | $23.71 | $23.71 | $23.57 | $23.60 | $-0.14 | -0.58% | 2,647 | $23.62 | $23.57 $23.71 |
| Sep 8, 2026 | $23.75 | $23.75 | $23.73 | $23.74 | $-0.00 | -0.02% | 10,466 | $23.74 | $23.73 $23.75 |
| Sep 4, 2026 | $23.76 | $23.80 | $23.74 | $23.74 | +$0.03 | +0.13% | 3,198 | $23.77 | $23.74 $23.80 |
| Sep 3, 2026 | $23.79 | $23.79 | $23.71 | $23.71 | +$0.03 | +0.15% | 1,482 | $23.75 | $23.71 $23.79 |
| Sep 2, 2026 | $23.70 | $23.70 | $23.64 | $23.68 | +$0.03 | +0.14% | 1,820 | $23.67 | $23.64 $23.70 |
| Sep 1, 2026 | $23.70 | $23.77 | $23.64 | $23.64 | $-0.15 | -0.62% | 4,370 | $23.69 | $23.64 $23.77 |
| Aug 31, 2026 | $23.78 | $23.81 | $23.74 | $23.79 | $-0.13 | -0.55% | 1,335 | $23.78 | $23.74 $23.81 |
| Aug 28, 2026 | $24.01 | $24.09 | $23.92 | $23.92 | $-0.08 | -0.31% | 6,535 | $23.95 | $23.92 $24.09 |
| Aug 27, 2026 | $24.01 | $24.03 | $23.99 | $24.00 | $-0.02 | -0.10% | 8,401 | $24.02 | $23.99 $24.03 |
| Aug 26, 2026 | $24.00 | $24.04 | $24.00 | $24.02 | $-0.06 | -0.25% | 3,155 | $24.02 | $24.00 $24.04 |
| Aug 25, 2026 | $23.98 | $24.08 | $23.98 | $24.08 | +$0.25 | +1.06% | 684 | $24.02 | $23.98 $24.08 |
| Aug 24, 2026 | $23.84 | $23.88 | $23.82 | $23.83 | +$0.15 | +0.63% | 4,140 | $23.85 | $23.82 $23.88 |
| Aug 21, 2026 | $23.75 | $23.75 | $23.66 | $23.68 | $-0.11 | -0.45% | 3,608 | $23.69 | $23.66 $23.75 |