iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.08
-0.04 (-0.16%)
Aug 14, 2025, 10:35 AM - Market open
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.14 | 26.14 | 26.11 | 26.12 | 26.12 | 0.38% | 3,292 |
| Aug 12, 2025 | 25.96 | 26.02 | 25.96 | 26.02 | 26.02 | -0.15% | 3,876 |
| Aug 11, 2025 | 26.08 | 26.09 | 26.06 | 26.06 | 26.06 | 0.01% | 82,351 |
| Aug 8, 2025 | 26.02 | 26.07 | 26.02 | 26.06 | 26.06 | 0.08% | 3,717 |
| Aug 7, 2025 | 26.04 | 26.04 | 26.03 | 26.04 | 26.04 | - | 1,103 |
| Aug 6, 2025 | 26.03 | 26.06 | 25.98 | 26.04 | 26.04 | -0.08% | 1,577 |
| Aug 5, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | -0.10% | 1,652 |
| Aug 4, 2025 | 26.03 | 26.08 | 26.02 | 26.08 | 26.08 | 0.32% | 1,064 |
| Aug 1, 2025 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | 0.84% | 883 |
| Jul 31, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.21% | 180 |
| Jul 30, 2025 | 25.88 | 25.92 | 25.84 | 25.84 | 25.84 | -0.34% | 1,710 |
| Jul 29, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 0.54% | 1,539 |
| Jul 28, 2025 | 25.79 | 25.81 | 25.77 | 25.79 | 25.79 | -0.14% | 11,531 |
| Jul 25, 2025 | 25.79 | 25.82 | 25.77 | 25.82 | 25.82 | 0.14% | 1,629 |
| Jul 24, 2025 | 25.74 | 25.80 | 25.74 | 25.79 | 25.79 | 0.16% | 5,736 |
| Jul 23, 2025 | 25.81 | 25.81 | 25.75 | 25.75 | 25.75 | -0.50% | 1,347 |
| Jul 22, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 0.10% | 906 |
| Jul 21, 2025 | 25.88 | 25.89 | 25.85 | 25.85 | 25.85 | 0.33% | 5,085 |
| Jul 18, 2025 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | 0.14% | 2,956 |
| Jul 17, 2025 | 25.75 | 25.76 | 25.72 | 25.73 | 25.73 | 0.11% | 3,463 |
| Jul 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.41% | 317 |
| Jul 15, 2025 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | -0.33% | 1,191 |
| Jul 14, 2025 | 25.68 | 25.68 | 25.65 | 25.68 | 25.68 | 0.09% | 1,472 |
| Jul 11, 2025 | 25.65 | 25.66 | 25.64 | 25.66 | 25.66 | -0.19% | 1,746 |
| Jul 10, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 0.01% | 2,563 |
| Jul 9, 2025 | 25.63 | 25.70 | 25.63 | 25.70 | 25.70 | 0.38% | 575 |
| Jul 8, 2025 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | -0.14% | 2,306 |
| Jul 7, 2025 | 25.65 | 25.65 | 25.60 | 25.64 | 25.64 | -0.10% | 8,029 |
| Jul 3, 2025 | 25.67 | 25.69 | 25.64 | 25.67 | 25.67 | -0.15% | 3,153 |
| Jul 2, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | -0.07% | 2,752 |
| Jul 1, 2025 | 25.74 | 25.76 | 25.72 | 25.72 | 25.72 | -1.60% | 2,510 |
| Jun 30, 2025 | 26.11 | 26.16 | 26.11 | 26.14 | 25.76 | 0.30% | 3,420 |
| Jun 27, 2025 | 26.08 | 26.14 | 26.06 | 26.06 | 25.68 | -0.10% | 4,212 |
| Jun 26, 2025 | 26.06 | 26.10 | 26.03 | 26.09 | 25.71 | 0.33% | 3,145 |
| Jun 25, 2025 | 25.97 | 26.01 | 25.97 | 26.01 | 25.62 | 0.08% | 687 |
| Jun 24, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.60 | 0.19% | 211 |
| Jun 23, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.55 | 0.17% | 727 |
| Jun 20, 2025 | 25.79 | 25.89 | 25.79 | 25.89 | 25.51 | 0.22% | 2,138 |
| Jun 18, 2025 | 25.85 | 25.89 | 25.84 | 25.84 | 25.46 | 0.12% | 5,771 |
| Jun 17, 2025 | 25.75 | 25.82 | 25.70 | 25.81 | 25.43 | 0.49% | 5,014 |
| Jun 16, 2025 | 25.70 | 25.73 | 25.68 | 25.68 | 25.30 | -0.10% | 1,971 |
| Jun 13, 2025 | 25.74 | 25.74 | 25.65 | 25.71 | 25.33 | -0.10% | 869 |
| Jun 12, 2025 | 25.69 | 25.73 | 25.69 | 25.73 | 25.35 | 0.32% | 589 |
| Jun 11, 2025 | 25.59 | 25.65 | 25.59 | 25.65 | 25.27 | 0.29% | 1,085 |
| Jun 10, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.20 | 0.11% | 495 |
| Jun 9, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.18 | 0.04% | 5,030 |
| Jun 6, 2025 | 25.63 | 25.63 | 25.54 | 25.54 | 25.17 | -0.61% | 5,250 |
| Jun 5, 2025 | 25.82 | 25.83 | 25.69 | 25.70 | 25.32 | -0.39% | 3,903 |
| Jun 4, 2025 | 25.74 | 25.83 | 25.74 | 25.80 | 25.42 | 0.45% | 735 |
| Jun 3, 2025 | 25.76 | 25.76 | 25.67 | 25.68 | 25.31 | -0.12% | 1,017 |