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%
IBGC — iShares iBonds Dec 2046 Term Treasury ETF
NasdaqiShares iBonds Dec 2046 Term Treasury ETF
$22.73
-0.06(-0.25%)
- O
- 22.93
- H
- 22.94
- L
- 22.71
- V
- 5.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.73
Period Return-8.27%
Period High$25.32
Period Low$22.63
Avg Daily Volume17.1K
Total Trading Days132
IBGC — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.93 | $22.94 | $22.71 | $22.73 | $-0.06 | -0.25% | 5,506 | $22.80 | $22.71 $22.94 |
| Oct 1, 2026 | $22.63 | $22.84 | $22.63 | $22.79 | $-0.02 | -0.08% | 14,923 | $22.79 | $22.63 $22.84 |
| Sep 30, 2026 | $22.87 | $22.87 | $22.75 | $22.81 | $-0.10 | -0.45% | 29,339 | $22.81 | $22.75 $22.87 |
| Sep 29, 2026 | $22.92 | $22.93 | $22.82 | $22.91 | $-0.09 | -0.38% | 2,955 | $22.86 | $22.82 $22.93 |
| Sep 28, 2026 | $22.98 | $23.01 | $22.95 | $23.00 | $-0.17 | -0.75% | 3,757 | $22.96 | $22.95 $23.01 |
| Sep 25, 2026 | $23.10 | $23.18 | $23.04 | $23.17 | $-0.00 | -0.01% | 7,577 | $23.11 | $23.04 $23.18 |
| Sep 24, 2026 | $23.44 | $23.45 | $23.18 | $23.18 | $-0.26 | -1.11% | 29,931 | $23.22 | $23.18 $23.45 |
| Sep 23, 2026 | $23.60 | $23.60 | $23.40 | $23.44 | $-0.36 | -1.51% | 12,107 | $23.53 | $23.40 $23.60 |
| Sep 22, 2026 | $23.81 | $23.83 | $23.74 | $23.79 | $-0.00 | -0.01% | 10,856 | $23.78 | $23.74 $23.83 |
| Sep 21, 2026 | $23.76 | $23.81 | $23.50 | $23.80 | +$0.15 | +0.64% | 11,346 | $23.75 | $23.50 $23.81 |
| Sep 18, 2026 | $23.65 | $23.67 | $23.62 | $23.64 | $-0.16 | -0.68% | 3,491 | $23.65 | $23.62 $23.67 |
| Sep 17, 2026 | $23.78 | $23.81 | $23.78 | $23.81 | +$0.23 | +0.95% | 16,608 | $23.78 | $23.78 $23.81 |
| Sep 16, 2026 | $23.64 | $23.67 | $23.58 | $23.58 | +$0.04 | +0.17% | 4,555 | $23.63 | $23.58 $23.67 |
| Sep 15, 2026 | $23.52 | $23.56 | $23.51 | $23.54 | $-0.06 | -0.24% | 18,270 | $23.54 | $23.51 $23.56 |
| Sep 14, 2026 | $23.67 | $23.68 | $23.60 | $23.60 | +$0.01 | +0.05% | 83,577 | $23.63 | $23.60 $23.68 |
| Sep 11, 2026 | $23.70 | $23.70 | $23.59 | $23.59 | $-0.00 | +0.00% | 4,143 | $23.65 | $23.59 $23.70 |
| Sep 10, 2026 | $23.75 | $23.75 | $23.56 | $23.59 | $-0.28 | -1.18% | 673,324 | $23.61 | $23.56 $23.75 |
| Sep 9, 2026 | $23.98 | $23.98 | $23.82 | $23.87 | $-0.11 | -0.45% | 2,767 | $23.86 | $23.82 $23.98 |
| Sep 8, 2026 | $24.04 | $24.04 | $23.96 | $23.98 | $-0.01 | -0.04% | 6,706 | $23.98 | $23.96 $24.04 |
| Sep 4, 2026 | $24.01 | $24.05 | $23.99 | $23.99 | +$0.02 | +0.10% | 4,167 | $24.01 | $23.99 $24.05 |
| Sep 3, 2026 | $24.01 | $24.04 | $23.96 | $23.96 | +$0.05 | +0.19% | 2,109 | $24.00 | $23.96 $24.04 |
| Sep 2, 2026 | $23.93 | $23.93 | $23.89 | $23.92 | +$0.03 | +0.11% | 2,373 | $23.91 | $23.89 $23.93 |
| Sep 1, 2026 | $23.92 | $24.01 | $23.89 | $23.89 | $-0.15 | -0.62% | 10,085 | $23.96 | $23.89 $24.01 |
| Aug 31, 2026 | $24.03 | $24.07 | $24.01 | $24.04 | $-0.11 | -0.47% | 1,831 | $24.04 | $24.01 $24.07 |
| Aug 28, 2026 | $24.24 | $24.32 | $24.15 | $24.15 | $-0.08 | -0.34% | 4,120 | $24.21 | $24.15 $24.32 |
| Aug 27, 2026 | $24.26 | $24.26 | $24.22 | $24.24 | $-0.02 | -0.08% | 4,981 | $24.25 | $24.22 $24.26 |
| Aug 26, 2026 | $24.26 | $24.27 | $24.22 | $24.25 | $-0.07 | -0.28% | 19,762 | $24.25 | $24.22 $24.27 |
| Aug 25, 2026 | $24.24 | $24.33 | $24.24 | $24.32 | +$0.21 | +0.87% | 1,671 | $24.29 | $24.24 $24.33 |
| Aug 24, 2026 | $24.13 | $24.18 | $24.11 | $24.11 | +$0.14 | +0.57% | 2,595 | $24.12 | $24.11 $24.18 |
| Aug 21, 2026 | $24.01 | $24.01 | $23.96 | $23.97 | $-0.09 | -0.36% | 36,489 | $23.98 | $23.96 $24.01 |