iShares iBonds Dec 2044 Term Treasury ETF (IBGA) Historical Stock Data
27.16 ↑0.00 (0.00%)
As of August 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBGA is up 0.01% a day on average. There have been 18 days where iShares iBonds Dec 2044 Term Treasury ETF closed green and 12 days where IBGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 27.13 | 27.16 | ↑$0.03 (0.13%) | 27.13 | 27.23 | 8.02K |
| 2024-09-12 | 27.05 | 27.08 | ↑$0.04 (0.14%) | 27.04 | 27.15 | 39.08K |
| 2024-09-11 | 27.18 | 27.21 | ↑$0.02 (0.09%) | 27.18 | 27.23 | 9.84K |
| 2024-09-10 | 27.13 | 27.23 | ↑$0.10 (0.36%) | 27.13 | 27.23 | 1.29K |
| 2024-09-09 | 26.94 | 27.05 | ↑$0.11 (0.39%) | 26.94 | 27.06 | 10.90K |
| 2024-09-06 | 27.17 | 26.97 | ↓$0.20 (-0.74%) | 26.96 | 27.17 | 9.73K |
| 2024-09-05 | 26.84 | 26.92 | ↑$0.08 (0.31%) | 26.84 | 26.92 | 1.21K |
| 2024-09-04 | 26.59 | 26.81 | ↑$0.22 (0.82%) | 26.59 | 26.81 | 4.84K |
| 2024-09-03 | 26.58 | 26.56 | ↓$0.02 (-0.08%) | 26.54 | 26.58 | 9.18K |
| 2024-08-30 | 26.57 | 26.30 | ↓$0.27 (-1.00%) | 26.30 | 26.58 | 19.51K |
| 2024-08-29 | 26.45 | 26.50 | ↑$0.05 (0.20%) | 26.44 | 26.53 | 3.05K |
| 2024-08-28 | 26.56 | 26.58 | ↑$0.02 (0.07%) | 26.56 | 26.60 | 10.37K |
| 2024-08-27 | 26.66 | 26.63 | ↓$0.03 (-0.12%) | 26.60 | 26.66 | 53.58K |
| 2024-08-26 | 26.77 | 26.67 | ↓$0.09 (-0.35%) | 26.67 | 26.77 | 194 |
| 2024-08-23 | 26.72 | 26.70 | ↓$0.02 (-0.07%) | 26.70 | 26.72 | 3.63K |
| 2024-08-21 | 26.72 | 26.78 | ↑$0.06 (0.22%) | 26.70 | 26.84 | 11.05K |
| 2024-08-20 | 26.70 | 26.71 | ↑$0.01 (0.04%) | 26.70 | 26.72 | 1.06K |
| 2024-08-19 | 26.53 | 26.55 | ↑$0.02 (0.06%) | 26.53 | 26.57 | 5.05K |
| 2024-08-16 | 26.47 | 26.46 | ↓$0.01 (-0.05%) | 26.45 | 26.47 | 4.10K |
| 2024-08-15 | 26.24 | 26.37 | ↑$0.13 (0.48%) | 26.23 | 26.37 | 2.31K |
| 2024-08-14 | 26.63 | 26.58 | ↓$0.05 (-0.18%) | 26.58 | 26.64 | 1.74K |
| 2024-08-13 | 26.47 | 26.47 | ↑$0.00 (0.01%) | 26.47 | 26.47 | 359 |
| 2024-08-12 | 26.25 | 26.30 | ↑$0.06 (0.22%) | 26.25 | 26.32 | 1.24K |
| 2024-08-09 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 10 |
| 2024-08-08 | 25.97 | 26.00 | ↑$0.02 (0.08%) | 25.97 | 26.00 | 820 |
| 2024-08-07 | 26.20 | 26.12 | ↓$0.08 (-0.29%) | 26.10 | 26.20 | 2.86K |
| 2024-08-06 | 26.37 | 26.32 | ↓$0.05 (-0.17%) | 26.32 | 26.37 | 729 |
| 2024-08-05 | 26.94 | 26.75 | ↓$0.19 (-0.70%) | 26.71 | 26.95 | 15.62K |
| 2024-08-02 | 26.45 | 26.67 | ↑$0.22 (0.83%) | 26.45 | 26.67 | 5.19K |
| 2024-08-01 | 26.12 | 26.05 | ↓$0.07 (-0.28%) | 26.03 | 26.13 | 2.99K |
Create an account or log in to view more rows.
$IBGA how long until we take off?
$IBGA this sell-off is meh.
$IBGA I don't know shit
but I know I'm holdin till I at least triple up
$IBGA peak frustration