iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.49
-0.04 (-0.13%)
Aug 14, 2025, 9:38 AM - Market open
IBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.50 | 26.53 | 26.49 | 26.52 | 26.52 | 0.30% | 24,481 |
| Aug 12, 2025 | 26.40 | 26.46 | 26.40 | 26.44 | 26.44 | -0.09% | 9,056 |
| Aug 11, 2025 | 26.45 | 26.48 | 26.45 | 26.47 | 26.47 | 0.09% | 9,226 |
| Aug 8, 2025 | 26.42 | 26.47 | 26.41 | 26.44 | 26.44 | -0.07% | 23,773 |
| Aug 7, 2025 | 26.46 | 26.46 | 26.43 | 26.46 | 26.46 | 0.03% | 7,064 |
| Aug 6, 2025 | 26.47 | 26.47 | 26.44 | 26.45 | 26.45 | - | 4,942 |
| Aug 5, 2025 | 26.48 | 26.48 | 26.45 | 26.45 | 26.45 | -0.11% | 9,057 |
| Aug 4, 2025 | 26.47 | 26.48 | 26.44 | 26.48 | 26.48 | 0.16% | 12,052 |
| Aug 1, 2025 | 26.39 | 26.44 | 26.36 | 26.44 | 26.44 | 0.59% | 9,972 |
| Jul 31, 2025 | 26.31 | 26.31 | 26.25 | 26.28 | 26.28 | -0.02% | 61,283 |
| Jul 30, 2025 | 26.33 | 26.35 | 26.28 | 26.28 | 26.28 | -0.27% | 2,926 |
| Jul 29, 2025 | 26.28 | 26.36 | 26.28 | 26.36 | 26.36 | 0.32% | 2,414 |
| Jul 28, 2025 | 26.26 | 26.27 | 26.25 | 26.27 | 26.27 | -0.04% | 5,266 |
| Jul 25, 2025 | 26.27 | 26.28 | 26.26 | 26.28 | 26.28 | 0.06% | 11,377 |
| Jul 24, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 0.10% | 4,751 |
| Jul 23, 2025 | 26.29 | 26.29 | 26.24 | 26.24 | 26.24 | -0.44% | 3,991 |
| Jul 22, 2025 | 26.35 | 26.37 | 26.34 | 26.36 | 26.36 | 0.08% | 9,107 |
| Jul 21, 2025 | 26.34 | 26.35 | 26.32 | 26.34 | 26.34 | 0.17% | 15,246 |
| Jul 18, 2025 | 26.34 | 26.34 | 26.27 | 26.29 | 26.29 | 0.11% | 7,580 |
| Jul 17, 2025 | 26.25 | 26.26 | 26.23 | 26.26 | 26.26 | 0.19% | 2,494 |
| Jul 16, 2025 | 26.15 | 26.23 | 26.15 | 26.21 | 26.21 | 0.34% | 11,976 |
| Jul 15, 2025 | 26.18 | 26.18 | 26.11 | 26.12 | 26.12 | -0.23% | 9,246 |
| Jul 14, 2025 | 26.18 | 26.18 | 26.14 | 26.18 | 26.18 | 0.10% | 7,497 |
| Jul 11, 2025 | 26.15 | 26.16 | 26.13 | 26.16 | 26.16 | 0.04% | 6,089 |
| Jul 10, 2025 | 26.13 | 26.15 | 26.12 | 26.15 | 26.15 | 0.02% | 1,513 |
| Jul 9, 2025 | 26.09 | 26.15 | 26.09 | 26.14 | 26.14 | 0.23% | 6,021 |
| Jul 8, 2025 | 26.09 | 26.10 | 26.08 | 26.08 | 26.08 | -0.13% | 5,305 |
| Jul 7, 2025 | 26.11 | 26.12 | 26.09 | 26.12 | 26.12 | 0.04% | 14,694 |
| Jul 3, 2025 | 26.11 | 26.12 | 26.08 | 26.11 | 26.11 | -0.09% | 9,523 |
| Jul 2, 2025 | 26.14 | 26.16 | 26.12 | 26.13 | 26.13 | -0.01% | 48,371 |
| Jul 1, 2025 | 26.17 | 26.17 | 26.11 | 26.13 | 26.13 | -1.25% | 13,338 |
| Jun 30, 2025 | 26.44 | 26.47 | 26.44 | 26.46 | 26.17 | 0.15% | 67,650 |
| Jun 27, 2025 | 26.40 | 26.45 | 26.40 | 26.42 | 26.13 | -0.08% | 7,932 |
| Jun 26, 2025 | 26.38 | 26.44 | 26.38 | 26.44 | 26.15 | 0.28% | 9,770 |
| Jun 25, 2025 | 26.34 | 26.37 | 26.32 | 26.37 | 26.08 | 0.09% | 18,527 |
| Jun 24, 2025 | 26.28 | 26.35 | 26.28 | 26.34 | 26.05 | 0.08% | 16,235 |
| Jun 23, 2025 | 26.33 | 26.38 | 26.32 | 26.32 | 26.03 | 0.11% | 9,033 |
| Jun 20, 2025 | 26.23 | 26.30 | 26.22 | 26.29 | 26.00 | 0.19% | 9,841 |
| Jun 18, 2025 | 26.23 | 26.25 | 26.22 | 26.24 | 25.95 | 0.09% | 9,159 |
| Jun 17, 2025 | 26.16 | 26.22 | 26.12 | 26.22 | 25.93 | 0.39% | 6,241 |
| Jun 16, 2025 | 26.12 | 26.16 | 26.12 | 26.12 | 25.83 | -0.05% | 7,325 |
| Jun 13, 2025 | 26.15 | 26.15 | 26.08 | 26.13 | 25.84 | -0.05% | 7,333 |
| Jun 12, 2025 | 26.16 | 26.16 | 26.13 | 26.14 | 25.85 | 0.15% | 13,439 |
| Jun 11, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 25.81 | 0.19% | 113,564 |
| Jun 10, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 25.77 | - | 3,954 |
| Jun 9, 2025 | 26.04 | 26.08 | 26.02 | 26.05 | 25.77 | 0.12% | 14,251 |
| Jun 6, 2025 | 26.07 | 26.08 | 26.02 | 26.02 | 25.74 | -0.42% | 11,682 |
| Jun 5, 2025 | 26.21 | 26.22 | 26.13 | 26.13 | 25.84 | -0.27% | 9,154 |
| Jun 4, 2025 | 26.18 | 26.22 | 26.18 | 26.20 | 25.91 | 0.21% | 12,527 |
| Jun 3, 2025 | 26.21 | 26.21 | 26.13 | 26.15 | 25.86 | -0.17% | 35,963 |