iShares iBonds Oct 2024 Term TIPS ETF (IBIA)
25.10
+0.01 (0.04%)
Inactive · Last trade price
on Oct 14, 2024
IBIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.06% | 28 |
| Oct 14, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | - | 117 |
| Oct 11, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.02% | 110 |
| Oct 10, 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | 0.04% | 397 |
| Oct 9, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Oct 8, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 1,215 |
| Oct 7, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 0.04% | 1,215 |
| Oct 4, 2024 | 25.08 | 25.08 | 25.06 | 25.07 | 25.07 | 0.04% | 2,676 |
| Oct 3, 2024 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | - | 394 |
| Oct 2, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 269 |
| Oct 1, 2024 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | -1.34% | 269 |
| Sep 30, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 0.04% | - |
| Sep 27, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.05 | 0.04% | 5,228 |
| Sep 26, 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 25.04 | 0.06% | 5,228 |
| Sep 25, 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 25.03 | - | 1,884 |
| Sep 24, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.02 | -0.02% | 31 |
| Sep 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.03 | 0.04% | 4 |
| Sep 20, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.02 | 0.04% | 11 |
| Sep 19, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.01 | - | 38 |
| Sep 18, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.01 | 0.04% | 2 |
| Sep 17, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.00 | - | 2 |
| Sep 16, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.00 | - | 536 |
| Sep 13, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.00 | 0.08% | 54 |
| Sep 12, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.98 | - | 4 |
| Sep 11, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.98 | 0.04% | 4 |
| Sep 10, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.97 | - | 54 |
| Sep 9, 2024 | 25.30 | 25.31 | 25.29 | 25.31 | 24.97 | - | 2,233 |
| Sep 6, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 24.97 | 0.06% | 796 |
| Sep 5, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.96 | -0.02% | 146 |
| Sep 4, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.96 | 0.04% | 201 |
| Sep 3, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.95 | - | - |
| Aug 30, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.95 | 0.08% | 430 |
| Aug 29, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.93 | 0.02% | 1,176 |
| Aug 28, 2024 | 25.27 | 25.28 | 25.26 | 25.26 | 24.93 | 0.02% | 1,176 |
| Aug 27, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.92 | - | 4 |
| Aug 26, 2024 | 25.24 | 25.26 | 25.24 | 25.26 | 24.92 | - | 801 |
| Aug 23, 2024 | 25.24 | 25.26 | 25.24 | 25.26 | 24.92 | 0.06% | 138 |
| Aug 22, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.91 | 0.02% | 2 |
| Aug 21, 2024 | 25.25 | 25.25 | 25.24 | 25.24 | 24.90 | -0.06% | 103 |
| Aug 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | 0.06% | 102 |
| Aug 19, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.90 | 0.02% | 2 |
| Aug 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.90 | 0.06% | 2 |
| Aug 15, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.88 | - | 6 |
| Aug 14, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.88 | - | 400 |
| Aug 13, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 24.88 | 0.02% | 400 |
| Aug 12, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 24.88 | - | 1,011 |
| Aug 9, 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 24.88 | 0.02% | 232 |
| Aug 8, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.87 | 0.04% | 1 |
| Aug 7, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 24.86 | 0.04% | 315 |
| Aug 6, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.85 | 0.01% | 1 |