iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.06
-0.03 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.08 | 26.14 | 26.06 | 26.06 | 26.06 | -0.10% | 4,212 |
| Jun 26, 2025 | 26.06 | 26.10 | 26.03 | 26.09 | 26.09 | 0.33% | 3,145 |
| Jun 25, 2025 | 25.97 | 26.01 | 25.97 | 26.01 | 26.01 | 0.08% | 687 |
| Jun 24, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.19% | 211 |
| Jun 23, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.94 | 0.17% | 727 |
| Jun 20, 2025 | 25.79 | 25.89 | 25.79 | 25.89 | 25.89 | 0.22% | 2,138 |
| Jun 18, 2025 | 25.85 | 25.89 | 25.84 | 25.84 | 25.84 | 0.12% | 5,771 |
| Jun 17, 2025 | 25.75 | 25.82 | 25.70 | 25.81 | 25.81 | 0.49% | 5,014 |
| Jun 16, 2025 | 25.70 | 25.73 | 25.68 | 25.68 | 25.68 | -0.10% | 1,971 |
| Jun 13, 2025 | 25.74 | 25.74 | 25.65 | 25.71 | 25.71 | -0.10% | 869 |
| Jun 12, 2025 | 25.69 | 25.73 | 25.69 | 25.73 | 25.73 | 0.32% | 589 |
| Jun 11, 2025 | 25.59 | 25.65 | 25.59 | 25.65 | 25.65 | 0.29% | 1,085 |
| Jun 10, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | 0.11% | 495 |
| Jun 9, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | 0.04% | 5,030 |
| Jun 6, 2025 | 25.63 | 25.63 | 25.54 | 25.54 | 25.54 | -0.61% | 5,250 |
| Jun 5, 2025 | 25.82 | 25.83 | 25.69 | 25.70 | 25.70 | -0.39% | 3,903 |
| Jun 4, 2025 | 25.74 | 25.83 | 25.74 | 25.80 | 25.80 | 0.45% | 735 |
| Jun 3, 2025 | 25.76 | 25.76 | 25.67 | 25.68 | 25.68 | -0.12% | 1,017 |
| Jun 2, 2025 | 25.71 | 25.73 | 25.71 | 25.71 | 25.71 | -0.26% | 5,663 |
| May 30, 2025 | 25.74 | 25.78 | 25.74 | 25.78 | 25.78 | 0.28% | 661 |
| May 29, 2025 | 25.67 | 25.71 | 25.62 | 25.71 | 25.71 | 0.35% | 2,633 |
| May 28, 2025 | 25.64 | 25.66 | 25.61 | 25.62 | 25.62 | -0.31% | 2,155 |
| May 27, 2025 | 25.66 | 25.72 | 25.66 | 25.70 | 25.70 | 0.31% | 2,590 |
| May 23, 2025 | 25.63 | 25.63 | 25.55 | 25.62 | 25.62 | 0.27% | 1,802 |
| May 22, 2025 | 25.43 | 25.55 | 25.43 | 25.55 | 25.55 | 0.38% | 1,658 |
| May 21, 2025 | 25.52 | 25.52 | 25.42 | 25.45 | 25.45 | -0.59% | 6,965 |
| May 20, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.61 | -0.21% | 519 |
| May 19, 2025 | 25.55 | 25.66 | 25.55 | 25.66 | 25.66 | 0.02% | 1,603 |
| May 16, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 0.29% | 902 |
| May 15, 2025 | 25.57 | 25.62 | 25.57 | 25.58 | 25.58 | 0.23% | 2,106 |
| May 14, 2025 | 25.52 | 25.55 | 25.52 | 25.52 | 25.52 | -0.04% | 824 |
| May 13, 2025 | 25.43 | 25.53 | 25.43 | 25.53 | 25.53 | 0.16% | 1,230 |
| May 12, 2025 | 25.54 | 25.56 | 25.47 | 25.49 | 25.49 | -0.69% | 2,886 |
| May 9, 2025 | 25.70 | 25.76 | 25.66 | 25.67 | 25.67 | 0.11% | 2,421 |
| May 8, 2025 | 25.71 | 25.71 | 25.63 | 25.64 | 25.64 | -0.37% | 2,110 |
| May 7, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 0.10% | 1,024 |
| May 6, 2025 | 25.64 | 25.71 | 25.63 | 25.71 | 25.71 | 0.23% | 2,987 |
| May 5, 2025 | 25.63 | 25.65 | 25.61 | 25.65 | 25.65 | 0.04% | 751 |
| May 2, 2025 | 25.70 | 25.73 | 25.63 | 25.64 | 25.64 | -0.57% | 887 |
| May 1, 2025 | 25.93 | 25.94 | 25.79 | 25.79 | 25.79 | -0.42% | 3,462 |
| Apr 30, 2025 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 0.38% | 1,211 |
| Apr 29, 2025 | 25.82 | 25.84 | 25.80 | 25.80 | 25.80 | 0.16% | 2,026 |
| Apr 28, 2025 | 25.80 | 25.80 | 25.71 | 25.76 | 25.76 | 0.29% | 5,231 |
| Apr 25, 2025 | 25.72 | 25.72 | 25.66 | 25.69 | 25.69 | 0.10% | 9,510 |
| Apr 24, 2025 | 25.60 | 25.70 | 25.60 | 25.66 | 25.66 | 0.61% | 931 |
| Apr 23, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 0.37% | 478 |
| Apr 22, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.37% | 190 |
| Apr 21, 2025 | 25.52 | 25.52 | 25.32 | 25.32 | 25.32 | -0.58% | 1,366 |
| Apr 17, 2025 | 25.48 | 25.48 | 25.41 | 25.47 | 25.47 | 0.26% | 7,817 |
| Apr 16, 2025 | 25.41 | 25.44 | 25.34 | 25.40 | 25.40 | 0.19% | 2,725 |