iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.14
+0.04 (0.15%)
Jun 12, 2025, 4:00 PM - Market closed
IBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.16 | 26.16 | 26.13 | 26.14 | 26.14 | 0.15% | 13,439 |
| Jun 11, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | 0.19% | 113,564 |
| Jun 10, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 26.05 | - | 3,954 |
| Jun 9, 2025 | 26.04 | 26.08 | 26.02 | 26.05 | 26.05 | 0.12% | 14,251 |
| Jun 6, 2025 | 26.07 | 26.08 | 26.02 | 26.02 | 26.02 | -0.42% | 11,682 |
| Jun 5, 2025 | 26.21 | 26.22 | 26.13 | 26.13 | 26.13 | -0.27% | 9,154 |
| Jun 4, 2025 | 26.18 | 26.22 | 26.18 | 26.20 | 26.20 | 0.21% | 12,527 |
| Jun 3, 2025 | 26.21 | 26.21 | 26.13 | 26.15 | 26.15 | -0.17% | 35,963 |
| Jun 2, 2025 | 26.21 | 26.22 | 26.17 | 26.19 | 26.19 | -0.12% | 24,163 |
| May 30, 2025 | 26.16 | 26.25 | 26.16 | 26.22 | 26.22 | 0.16% | 6,964 |
| May 29, 2025 | 26.12 | 26.18 | 26.11 | 26.18 | 26.18 | 0.31% | 4,378 |
| May 28, 2025 | 26.13 | 26.13 | 26.09 | 26.10 | 26.10 | -0.21% | 4,528 |
| May 27, 2025 | 26.14 | 26.16 | 26.12 | 26.15 | 26.15 | 0.13% | 8,057 |
| May 23, 2025 | 26.14 | 26.14 | 26.04 | 26.12 | 26.12 | 0.17% | 9,010 |
| May 22, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.21% | 4,391 |
| May 21, 2025 | 26.05 | 26.07 | 26.00 | 26.02 | 26.02 | -0.34% | 8,647 |
| May 20, 2025 | 26.09 | 26.11 | 26.08 | 26.11 | 26.11 | -0.04% | 9,219 |
| May 19, 2025 | 26.06 | 26.12 | 26.04 | 26.12 | 26.12 | 0.08% | 5,761 |
| May 16, 2025 | 26.09 | 26.13 | 26.09 | 26.10 | 26.10 | 0.12% | 16,308 |
| May 15, 2025 | 26.02 | 26.07 | 26.01 | 26.07 | 26.07 | 0.29% | 9,723 |
| May 14, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | -0.06% | 9,195 |
| May 13, 2025 | 25.96 | 26.01 | 25.95 | 26.01 | 26.01 | 0.19% | 46,076 |
| May 12, 2025 | 26.00 | 26.02 | 25.96 | 25.96 | 25.96 | -0.73% | 28,728 |
| May 9, 2025 | 26.17 | 26.20 | 26.13 | 26.15 | 26.15 | 0.10% | 6,628 |
| May 8, 2025 | 26.18 | 26.18 | 26.11 | 26.13 | 26.13 | -0.29% | 122,608 |
| May 7, 2025 | 26.18 | 26.21 | 26.18 | 26.20 | 26.20 | 0.04% | 6,769 |
| May 6, 2025 | 26.13 | 26.19 | 26.13 | 26.19 | 26.19 | 0.35% | 5,999 |
| May 5, 2025 | 26.07 | 26.10 | 26.06 | 26.10 | 26.10 | -0.04% | 6,760 |
| May 2, 2025 | 26.20 | 26.20 | 26.09 | 26.11 | 26.11 | -0.51% | 7,327 |
| May 1, 2025 | 26.33 | 26.33 | 26.22 | 26.25 | 26.25 | -0.36% | 13,704 |
| Apr 30, 2025 | 26.29 | 26.34 | 26.26 | 26.34 | 26.34 | 0.30% | 16,478 |
| Apr 29, 2025 | 26.26 | 26.27 | 26.23 | 26.26 | 26.26 | 0.04% | 8,571 |
| Apr 28, 2025 | 26.19 | 26.25 | 26.19 | 26.25 | 26.25 | 0.42% | 7,687 |
| Apr 25, 2025 | 26.15 | 26.15 | 26.11 | 26.14 | 26.14 | 0.04% | 20,412 |
| Apr 24, 2025 | 26.03 | 26.13 | 26.03 | 26.13 | 26.13 | 0.50% | 9,805 |
| Apr 23, 2025 | 26.03 | 26.03 | 25.94 | 26.00 | 26.00 | 0.19% | 8,357 |
| Apr 22, 2025 | 25.95 | 25.97 | 25.93 | 25.95 | 25.95 | 0.25% | 7,923 |
| Apr 21, 2025 | 26.01 | 26.02 | 25.88 | 25.89 | 25.89 | -0.29% | 10,607 |
| Apr 17, 2025 | 25.92 | 25.97 | 25.92 | 25.96 | 25.96 | 0.27% | 16,990 |
| Apr 16, 2025 | 25.84 | 25.89 | 25.83 | 25.89 | 25.89 | 0.31% | 1,346,203 |
| Apr 15, 2025 | 25.86 | 25.87 | 25.81 | 25.81 | 25.81 | 0.08% | 13,940 |
| Apr 14, 2025 | 25.81 | 25.81 | 25.74 | 25.79 | 25.79 | 0.51% | 13,921 |
| Apr 11, 2025 | 25.39 | 25.66 | 25.38 | 25.66 | 25.66 | -0.19% | 3,897 |
| Apr 10, 2025 | 25.91 | 25.91 | 25.71 | 25.71 | 25.71 | -0.71% | 11,835 |
| Apr 9, 2025 | 25.73 | 27.54 | 25.72 | 25.89 | 25.89 | -0.10% | 11,933 |
| Apr 8, 2025 | 25.95 | 26.02 | 25.92 | 25.92 | 25.92 | -0.08% | 14,547 |
| Apr 7, 2025 | 26.13 | 26.13 | 25.89 | 25.94 | 25.94 | -0.77% | 13,796 |
| Apr 4, 2025 | 26.36 | 26.36 | 26.14 | 26.14 | 26.14 | -0.51% | 6,861 |
| Apr 3, 2025 | 26.32 | 26.34 | 26.28 | 26.28 | 26.28 | 0.91% | 2,963 |
| Apr 2, 2025 | 26.18 | 26.18 | 26.04 | 26.04 | 26.04 | -0.25% | 1,630 |