Skip to main content
IC
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
25.49
-0.18 (-0.70%)
At close: May 12, 2025, 4:00 PM
25.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.5425.5625.5025.50--0.65%975
May 9, 202525.7025.7625.6625.6725.670.11%2,421
May 8, 202525.7125.7125.6325.6425.64-0.37%2,110
May 7, 202525.7525.7525.7425.7425.740.10%1,024
May 6, 202525.6425.7125.6325.7125.710.23%2,987
May 5, 202525.6325.6525.6125.6525.650.04%751
May 2, 202525.7025.7325.6325.6425.64-0.57%887
May 1, 202525.9325.9425.7925.7925.79-0.42%3,462
Apr 30, 202525.8525.9025.8525.9025.900.38%1,211
Apr 29, 202525.8225.8425.8025.8025.800.16%2,026
Apr 28, 202525.8025.8025.7125.7625.760.29%5,231
Apr 25, 202525.7225.7225.6625.6925.690.10%9,510
Apr 24, 202525.6025.7025.6025.6625.660.61%931
Apr 23, 202525.5225.5225.5125.5125.510.37%478
Apr 22, 202525.4125.4125.4125.4125.410.37%190
Apr 21, 202525.5225.5225.3225.3225.32-0.58%1,366
Apr 17, 202525.4825.4825.4125.4725.470.26%7,817
Apr 16, 202525.4125.4425.3425.4025.400.19%2,725
Apr 15, 202525.3425.4325.3425.3525.350.07%6,464
Apr 14, 202525.3325.3625.2825.3325.330.61%3,487
Apr 11, 202524.9325.1824.7725.1825.18-0.13%9,480
Apr 10, 202525.4925.4925.2125.2125.21-1.11%3,065
Apr 9, 202525.1625.9025.0925.5025.50-0.05%12,896
Apr 8, 202525.6728.2025.5125.5125.51-0.27%8,056
Apr 7, 202525.8426.4425.5825.5825.58-1.35%2,140
Apr 4, 202526.1926.1925.9325.9325.93-0.61%5,189
Apr 3, 202526.0426.1926.0426.0926.091.14%3,064
Apr 2, 202525.9425.9425.8025.8025.80-0.44%4,744
Apr 1, 202525.9225.9525.8625.9125.91-0.82%3,156
Mar 31, 202526.1426.1726.0726.1325.870.44%7,199
Mar 28, 202526.0026.0525.9626.0125.760.72%2,719
Mar 27, 202525.8125.8625.8125.8325.570.10%1,177
Mar 26, 202525.8325.8525.8025.8025.55-0.04%477
Mar 25, 202525.8025.8125.7825.8125.560.19%2,243
Mar 24, 202525.8025.8125.7625.7625.51-0.35%3,963
Mar 21, 202525.9725.9725.7925.8525.60-0.17%416
Mar 20, 202525.9925.9925.8925.9025.640.27%1,813
Mar 19, 202525.7025.8325.7025.8325.570.49%265
Mar 18, 202525.6725.7025.6725.7025.450.16%200
Mar 17, 202525.6725.7425.6525.6625.410.14%3,635
Mar 14, 202525.7125.7125.6325.6325.38-0.39%4,932
Mar 13, 202525.6725.7625.6725.7325.470.06%7,107
Mar 12, 202525.6825.7725.6825.7125.460.06%4,844
Mar 11, 202525.7925.8125.7025.7025.44-0.52%570
Mar 10, 202525.8625.8725.7925.8325.580.74%2,607
Mar 7, 202525.8125.8125.6325.6425.39-0.19%3,651
Mar 6, 202525.7125.7125.6925.6925.44-0.12%1,234
Mar 5, 202525.9225.9225.7225.7225.47-0.63%1,837
Mar 4, 202526.2826.2825.8825.8925.63-0.37%5,555
Mar 3, 202525.8225.9825.8225.9825.730.44%2,691