iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.16
-0.07 (-0.27%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 26.24 | 26.24 | 26.15 | 26.16 | 26.16 | -0.25% | 31,599 |
| Jan 30, 2026 | 26.20 | 26.23 | 26.17 | 26.23 | 26.23 | 0.14% | 22,854 |
| Jan 29, 2026 | 26.21 | 26.23 | 26.18 | 26.19 | 26.19 | 0.13% | 16,322 |
| Jan 28, 2026 | 26.16 | 26.16 | 26.13 | 26.16 | 26.16 | 0.08% | 15,407 |
| Jan 27, 2026 | 26.16 | 26.16 | 26.12 | 26.14 | 26.14 | 0.16% | 15,296 |
| Jan 26, 2026 | 26.06 | 26.11 | 26.06 | 26.09 | 26.09 | 0.05% | 15,561 |
| Jan 23, 2026 | 26.05 | 26.09 | 26.04 | 26.08 | 26.08 | 0.22% | 21,174 |
| Jan 22, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 26.02 | -0.18% | 35,946 |
| Jan 21, 2026 | 26.04 | 26.08 | 26.02 | 26.07 | 26.07 | 0.23% | 11,993 |
| Jan 20, 2026 | 26.06 | 26.06 | 26.01 | 26.01 | 26.01 | -0.12% | 22,388 |
| Jan 16, 2026 | 26.08 | 26.08 | 26.03 | 26.04 | 26.04 | -0.15% | 10,628 |
| Jan 15, 2026 | 26.11 | 26.11 | 26.06 | 26.08 | 26.08 | -0.13% | 183,880 |
| Jan 14, 2026 | 26.14 | 26.15 | 26.12 | 26.12 | 26.12 | 0.02% | 6,385 |
| Jan 13, 2026 | 26.10 | 26.11 | 26.08 | 26.11 | 26.11 | 0.12% | 7,569 |
| Jan 12, 2026 | 26.08 | 26.09 | 26.07 | 26.08 | 26.08 | 0.08% | 8,429 |
| Jan 9, 2026 | 26.07 | 26.08 | 26.05 | 26.06 | 26.06 | -0.06% | 5,019 |
| Jan 8, 2026 | 26.08 | 26.09 | 26.07 | 26.08 | 26.08 | -0.11% | 15,574 |
| Jan 7, 2026 | 26.11 | 26.11 | 26.10 | 26.11 | 26.11 | 0.08% | 11,998 |
| Jan 6, 2026 | 26.08 | 26.10 | 26.06 | 26.09 | 26.09 | -0.06% | 12,175 |
| Jan 5, 2026 | 26.07 | 26.10 | 26.05 | 26.10 | 26.10 | 0.25% | 22,199 |
| Jan 2, 2026 | 26.08 | 26.08 | 26.03 | 26.04 | 26.04 | -0.06% | 17,625 |
| Dec 31, 2025 | 26.05 | 26.07 | 26.05 | 26.05 | 26.05 | -0.10% | 5,840 |
| Dec 30, 2025 | 26.07 | 26.09 | 26.07 | 26.08 | 26.08 | 0.02% | 37,134 |
| Dec 29, 2025 | 26.06 | 26.08 | 26.06 | 26.07 | 26.07 | 0.10% | 28,468 |
| Dec 26, 2025 | 26.08 | 26.08 | 26.04 | 26.05 | 26.05 | 0.04% | 5,257 |
| Dec 24, 2025 | 26.04 | 26.05 | 26.02 | 26.04 | 26.04 | 0.10% | 19,858 |
| Dec 23, 2025 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | -0.02% | 28,016 |
| Dec 22, 2025 | 26.07 | 26.07 | 26.00 | 26.02 | 26.02 | -0.13% | 19,950 |
| Dec 19, 2025 | 26.10 | 26.10 | 26.03 | 26.05 | 26.05 | -1.57% | 27,321 |
| Dec 18, 2025 | 26.45 | 26.47 | 26.40 | 26.47 | 26.07 | 0.09% | 16,421 |
| Dec 17, 2025 | 26.40 | 26.44 | 26.40 | 26.44 | 26.05 | 0.17% | 12,545 |
| Dec 16, 2025 | 26.39 | 26.42 | 26.39 | 26.40 | 26.01 | -0.07% | 15,555 |
| Dec 15, 2025 | 26.48 | 26.48 | 26.41 | 26.42 | 26.02 | - | 26,200 |
| Dec 12, 2025 | 26.43 | 26.43 | 26.40 | 26.42 | 26.02 | -0.09% | 9,831 |
| Dec 11, 2025 | 26.46 | 26.48 | 26.43 | 26.44 | 26.05 | 0.04% | 16,290 |
| Dec 10, 2025 | 26.37 | 26.43 | 26.34 | 26.43 | 26.04 | 0.25% | 11,037 |
| Dec 9, 2025 | 26.44 | 26.44 | 26.35 | 26.37 | 25.98 | -0.15% | 18,810 |
| Dec 8, 2025 | 26.47 | 26.47 | 26.39 | 26.41 | 26.01 | -0.15% | 7,561 |
| Dec 5, 2025 | 26.53 | 26.53 | 26.45 | 26.45 | 26.05 | -0.13% | 6,882 |
| Dec 4, 2025 | 26.46 | 26.48 | 26.45 | 26.48 | 26.09 | -0.08% | 12,126 |
| Dec 3, 2025 | 26.50 | 26.51 | 26.48 | 26.50 | 26.11 | 0.13% | 11,498 |
| Dec 2, 2025 | 26.41 | 26.48 | 26.41 | 26.47 | 26.07 | 0.08% | 13,832 |
| Dec 1, 2025 | 26.47 | 26.48 | 26.43 | 26.45 | 26.05 | -0.30% | 6,860 |
| Nov 28, 2025 | 26.57 | 26.57 | 26.53 | 26.53 | 26.13 | -0.07% | 4,917 |
| Nov 26, 2025 | 26.51 | 26.55 | 26.51 | 26.54 | 26.15 | 0.11% | 9,650 |
| Nov 25, 2025 | 26.44 | 26.53 | 26.44 | 26.52 | 26.12 | 0.11% | 7,218 |
| Nov 24, 2025 | 26.54 | 26.54 | 26.48 | 26.49 | 26.09 | -0.02% | 15,213 |
| Nov 21, 2025 | 26.45 | 26.50 | 26.45 | 26.49 | 26.10 | 0.19% | 19,570 |
| Nov 20, 2025 | 26.47 | 26.47 | 26.43 | 26.44 | 26.05 | 0.08% | 7,712 |
| Nov 19, 2025 | 26.45 | 26.45 | 26.42 | 26.42 | 26.03 | -0.06% | 4,947 |