iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.21
+0.09 (0.34%)
Jul 16, 2025, 11:49 AM - Market open
IBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.18 | 26.18 | 26.11 | 26.12 | 26.12 | -0.23% | 9,246 |
| Jul 14, 2025 | 26.18 | 26.18 | 26.14 | 26.18 | 26.18 | 0.10% | 7,497 |
| Jul 11, 2025 | 26.15 | 26.16 | 26.13 | 26.16 | 26.16 | 0.04% | 6,089 |
| Jul 10, 2025 | 26.13 | 26.15 | 26.12 | 26.15 | 26.15 | 0.02% | 1,513 |
| Jul 9, 2025 | 26.09 | 26.15 | 26.09 | 26.14 | 26.14 | 0.23% | 6,021 |
| Jul 8, 2025 | 26.09 | 26.10 | 26.08 | 26.08 | 26.08 | -0.13% | 5,305 |
| Jul 7, 2025 | 26.11 | 26.12 | 26.09 | 26.12 | 26.12 | 0.04% | 14,694 |
| Jul 3, 2025 | 26.11 | 26.12 | 26.08 | 26.11 | 26.11 | -0.09% | 9,523 |
| Jul 2, 2025 | 26.14 | 26.16 | 26.12 | 26.13 | 26.13 | -0.01% | 48,371 |
| Jul 1, 2025 | 26.17 | 26.17 | 26.11 | 26.13 | 26.13 | -1.25% | 13,338 |
| Jun 30, 2025 | 26.44 | 26.47 | 26.44 | 26.46 | 26.17 | 0.15% | 67,650 |
| Jun 27, 2025 | 26.40 | 26.45 | 26.40 | 26.42 | 26.13 | -0.08% | 7,932 |
| Jun 26, 2025 | 26.38 | 26.44 | 26.38 | 26.44 | 26.15 | 0.28% | 9,770 |
| Jun 25, 2025 | 26.34 | 26.37 | 26.32 | 26.37 | 26.08 | 0.09% | 18,527 |
| Jun 24, 2025 | 26.28 | 26.35 | 26.28 | 26.34 | 26.05 | 0.08% | 16,235 |
| Jun 23, 2025 | 26.33 | 26.38 | 26.32 | 26.32 | 26.03 | 0.11% | 9,033 |
| Jun 20, 2025 | 26.23 | 26.30 | 26.22 | 26.29 | 26.00 | 0.19% | 9,841 |
| Jun 18, 2025 | 26.23 | 26.25 | 26.22 | 26.24 | 25.95 | 0.09% | 9,159 |
| Jun 17, 2025 | 26.16 | 26.22 | 26.12 | 26.22 | 25.93 | 0.39% | 6,241 |
| Jun 16, 2025 | 26.12 | 26.16 | 26.12 | 26.12 | 25.83 | -0.05% | 7,325 |
| Jun 13, 2025 | 26.15 | 26.15 | 26.08 | 26.13 | 25.84 | -0.05% | 7,333 |
| Jun 12, 2025 | 26.16 | 26.16 | 26.13 | 26.14 | 25.85 | 0.15% | 13,439 |
| Jun 11, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 25.81 | 0.19% | 113,564 |
| Jun 10, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 25.77 | - | 3,954 |
| Jun 9, 2025 | 26.04 | 26.08 | 26.02 | 26.05 | 25.77 | 0.12% | 14,251 |
| Jun 6, 2025 | 26.07 | 26.08 | 26.02 | 26.02 | 25.74 | -0.42% | 11,682 |
| Jun 5, 2025 | 26.21 | 26.22 | 26.13 | 26.13 | 25.84 | -0.27% | 9,154 |
| Jun 4, 2025 | 26.18 | 26.22 | 26.18 | 26.20 | 25.91 | 0.21% | 12,527 |
| Jun 3, 2025 | 26.21 | 26.21 | 26.13 | 26.15 | 25.86 | -0.17% | 35,963 |
| Jun 2, 2025 | 26.21 | 26.22 | 26.17 | 26.19 | 25.90 | -0.12% | 24,163 |
| May 30, 2025 | 26.16 | 26.25 | 26.16 | 26.22 | 25.93 | 0.16% | 6,964 |
| May 29, 2025 | 26.12 | 26.18 | 26.11 | 26.18 | 25.89 | 0.31% | 4,378 |
| May 28, 2025 | 26.13 | 26.13 | 26.09 | 26.10 | 25.81 | -0.21% | 4,528 |
| May 27, 2025 | 26.14 | 26.16 | 26.12 | 26.15 | 25.87 | 0.13% | 8,057 |
| May 23, 2025 | 26.14 | 26.14 | 26.04 | 26.12 | 25.83 | 0.17% | 9,010 |
| May 22, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 25.79 | 0.21% | 4,391 |
| May 21, 2025 | 26.05 | 26.07 | 26.00 | 26.02 | 25.74 | -0.34% | 8,647 |
| May 20, 2025 | 26.09 | 26.11 | 26.08 | 26.11 | 25.82 | -0.04% | 9,219 |
| May 19, 2025 | 26.06 | 26.12 | 26.04 | 26.12 | 25.83 | 0.08% | 5,761 |
| May 16, 2025 | 26.09 | 26.13 | 26.09 | 26.10 | 25.81 | 0.12% | 16,308 |
| May 15, 2025 | 26.02 | 26.07 | 26.01 | 26.07 | 25.78 | 0.29% | 9,723 |
| May 14, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 25.71 | -0.06% | 9,195 |
| May 13, 2025 | 25.96 | 26.01 | 25.95 | 26.01 | 25.73 | 0.19% | 46,076 |
| May 12, 2025 | 26.00 | 26.02 | 25.96 | 25.96 | 25.68 | -0.73% | 28,728 |
| May 9, 2025 | 26.17 | 26.20 | 26.13 | 26.15 | 25.86 | 0.10% | 6,628 |
| May 8, 2025 | 26.18 | 26.18 | 26.11 | 26.13 | 25.84 | -0.29% | 122,608 |
| May 7, 2025 | 26.18 | 26.21 | 26.18 | 26.20 | 25.91 | 0.04% | 6,769 |
| May 6, 2025 | 26.13 | 26.19 | 26.13 | 26.19 | 25.90 | 0.35% | 5,999 |
| May 5, 2025 | 26.07 | 26.10 | 26.06 | 26.10 | 25.81 | -0.04% | 6,760 |
| May 2, 2025 | 26.20 | 26.20 | 26.09 | 26.11 | 25.82 | -0.51% | 7,327 |