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%
IBGA — iShares iBonds Dec 2044 Term Treasury ETF
NasdaqiShares iBonds Dec 2044 Term Treasury ETF
$22.26
-0.06(-0.25%)
- O
- 22.43
- H
- 22.43
- L
- 22.21
- V
- 36.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.26
Period Return-8.58%
Period High$25.70
Period Low$22.12
Avg Daily Volume15.7K
Total Trading Days365
IBGA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.43 | $22.43 | $22.21 | $22.26 | $-0.06 | -0.25% | 36,418 | $22.26 | $22.21 $22.43 |
| Oct 1, 2026 | $22.15 | $22.38 | $22.12 | $22.32 | $-0.07 | -0.33% | 19,082 | $22.29 | $22.12 $22.38 |
| Sep 30, 2026 | $22.48 | $22.48 | $22.33 | $22.39 | $-0.09 | -0.38% | 67,220 | $22.35 | $22.33 $22.48 |
| Sep 29, 2026 | $22.48 | $22.50 | $22.38 | $22.48 | $-0.06 | -0.28% | 23,969 | $22.46 | $22.38 $22.50 |
| Sep 28, 2026 | $22.53 | $22.54 | $22.44 | $22.54 | $-0.16 | -0.70% | 5,601 | $22.49 | $22.44 $22.54 |
| Sep 25, 2026 | $22.67 | $22.70 | $22.59 | $22.70 | +$0.01 | +0.03% | 9,537 | $22.64 | $22.59 $22.70 |
| Sep 24, 2026 | $22.95 | $22.95 | $22.68 | $22.69 | $-0.23 | -1.02% | 43,931 | $22.72 | $22.68 $22.95 |
| Sep 23, 2026 | $23.13 | $23.13 | $22.88 | $22.92 | $-0.36 | -1.54% | 15,374 | $22.98 | $22.88 $23.13 |
| Sep 22, 2026 | $23.29 | $23.31 | $23.23 | $23.28 | +$0.01 | +0.02% | 17,704 | $23.26 | $23.23 $23.31 |
| Sep 21, 2026 | $23.26 | $23.28 | $23.24 | $23.28 | +$0.15 | +0.64% | 12,627 | $23.26 | $23.24 $23.28 |
| Sep 18, 2026 | $23.14 | $23.14 | $23.12 | $23.13 | $-0.16 | -0.70% | 32,735 | $23.13 | $23.12 $23.14 |
| Sep 17, 2026 | $23.26 | $23.29 | $23.26 | $23.29 | +$0.22 | +0.94% | 7,748 | $23.28 | $23.26 $23.29 |
| Sep 16, 2026 | $23.13 | $23.16 | $23.07 | $23.07 | +$0.04 | +0.16% | 2,549 | $23.11 | $23.07 $23.16 |
| Sep 15, 2026 | $23.03 | $23.05 | $23.02 | $23.04 | $-0.05 | -0.23% | 5,113 | $23.04 | $23.02 $23.05 |
| Sep 14, 2026 | $23.06 | $23.15 | $23.02 | $23.09 | +$0.01 | +0.04% | 161,200 | $23.12 | $23.02 $23.15 |
| Sep 11, 2026 | $23.19 | $23.24 | $23.08 | $23.08 | $-0.01 | -0.03% | 13,903 | $23.14 | $23.08 $23.24 |
| Sep 10, 2026 | $23.18 | $23.22 | $23.07 | $23.09 | $-0.28 | -1.19% | 1,311,111 | $23.18 | $23.07 $23.22 |
| Sep 9, 2026 | $23.47 | $23.47 | $23.28 | $23.37 | $-0.08 | -0.35% | 23,930 | $23.37 | $23.28 $23.47 |
| Sep 8, 2026 | $23.49 | $23.49 | $23.41 | $23.45 | $-0.03 | -0.12% | 29,050 | $23.43 | $23.41 $23.49 |
| Sep 4, 2026 | $23.50 | $23.50 | $23.47 | $23.47 | +$0.02 | +0.10% | 3,325 | $23.49 | $23.47 $23.50 |
| Sep 3, 2026 | $23.51 | $23.51 | $23.45 | $23.45 | +$0.05 | +0.19% | 4,693 | $23.49 | $23.45 $23.51 |
| Sep 2, 2026 | $23.40 | $23.40 | $23.38 | $23.40 | +$0.02 | +0.10% | 6,171 | $23.39 | $23.38 $23.40 |
| Sep 1, 2026 | $23.41 | $23.50 | $23.38 | $23.38 | $-0.16 | -0.69% | 10,373 | $23.41 | $23.38 $23.50 |
| Aug 31, 2026 | $23.58 | $23.58 | $23.50 | $23.54 | $-0.10 | -0.41% | 26,005 | $23.54 | $23.50 $23.58 |
| Aug 28, 2026 | $23.77 | $23.77 | $23.62 | $23.64 | $-0.08 | -0.33% | 30,438 | $23.66 | $23.62 $23.77 |
| Aug 27, 2026 | $23.74 | $23.76 | $23.71 | $23.72 | $-0.03 | -0.12% | 15,655 | $23.73 | $23.71 $23.76 |
| Aug 26, 2026 | $23.73 | $23.75 | $23.72 | $23.75 | $-0.06 | -0.23% | 9,183 | $23.74 | $23.72 $23.75 |
| Aug 25, 2026 | $23.72 | $23.80 | $23.72 | $23.80 | +$0.20 | +0.85% | 23,195 | $23.77 | $23.72 $23.80 |
| Aug 24, 2026 | $23.58 | $23.67 | $23.58 | $23.60 | +$0.13 | +0.54% | 19,148 | $23.62 | $23.58 $23.67 |
| Aug 21, 2026 | $23.51 | $23.51 | $23.46 | $23.48 | $-0.09 | -0.38% | 6,509 | $23.48 | $23.46 $23.51 |