Skip to main content
iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
25.43
-0.01 (-0.02%)
Jan 17, 2025, 3:59 PM EST - Market closed

IBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.4425.4425.4125.4325.43-0.02%10,437
Jan 16, 202525.3825.4625.3725.4425.440.30%8,323
Jan 15, 202525.3625.3825.3625.3625.360.52%13,178
Jan 14, 202525.2225.2325.2125.2325.230.08%6,233
Jan 13, 202525.2025.2125.1925.2125.210.08%2,550
Jan 10, 202525.2525.2725.1825.1925.19-0.47%9,068
Jan 8, 202525.3025.3125.2725.3125.310.24%6,748
Jan 7, 202525.2525.2525.2325.2525.25-0.04%2,180
Jan 6, 202525.2525.2725.2525.2625.26-0.04%4,231
Jan 3, 202525.3225.3225.2625.2725.27-0.16%9,533
Jan 2, 202525.3225.3325.3125.3125.310.08%2,907
Dec 31, 202425.3125.3125.2725.2925.290.04%2,158
Dec 30, 202425.2825.2825.2625.2825.280.32%3,631
Dec 27, 202425.2225.2225.1925.2025.20-0.08%7,238
Dec 26, 202425.2025.2325.1925.2225.22-3,404
Dec 24, 202425.1825.2225.1625.2225.220.08%816
Dec 23, 202425.1925.2025.1725.2025.20-0.04%12,421
Dec 20, 202425.2225.2525.2025.2125.210.08%12,677
Dec 19, 202425.2525.2525.1425.1925.19-0.16%6,598
Dec 18, 202425.4325.4525.2325.2325.23-1.33%4,996
Dec 17, 202425.5725.6025.5725.5725.39-0.12%957
Dec 16, 202425.6525.6525.6025.6025.42-0.10%4,058
Dec 13, 202425.6625.6625.6225.6325.45-0.27%2,750
Dec 12, 202425.7425.7525.7025.7025.52-0.15%7,616
Dec 11, 202425.7525.7525.7225.7325.56-0.12%12,692
Dec 10, 202425.7225.7725.7225.7725.59-0.06%4,430
Dec 9, 202425.8025.8025.7625.7825.60-0.10%14,192
Dec 6, 202425.8625.8625.7925.8125.630.10%9,553
Dec 5, 202425.7625.7825.7525.7825.60-0.12%3,545
Dec 4, 202425.7625.8225.7625.8125.630.23%3,293
Dec 3, 202425.7725.7825.7425.7525.570.08%8,116
Dec 2, 202425.6825.7525.6825.7325.55-0.08%5,458
Nov 29, 202425.7225.7525.7225.7525.570.27%2,374
Nov 27, 202425.6625.6925.6625.6825.500.27%1,530
Nov 26, 202425.6425.6425.6025.6125.43-0.12%8,666
Nov 25, 202425.6525.6525.6125.6425.460.31%5,351
Nov 22, 202425.5525.5725.5525.5625.380.06%6,484
Nov 21, 202425.5925.6125.5425.5525.37-0.12%6,306
Nov 20, 202425.6125.6125.5825.5825.40-0.04%2,133
Nov 19, 202425.5925.6125.5825.5925.410.18%8,008
Nov 18, 202425.5025.5625.4925.5425.360.23%18,255
Nov 15, 202425.4225.5225.4025.4825.300.10%14,231
Nov 14, 202425.5025.5225.4625.4625.28-0.18%2,332
Nov 13, 202425.5525.5525.4925.5025.32-0.02%4,188
Nov 12, 202425.5825.5825.5125.5125.33-0.23%9,228
Nov 11, 202425.6025.6025.5725.5725.39-0.43%4,542
Nov 8, 202425.6825.7025.6625.6825.50-0.02%3,449
Nov 7, 202425.6325.6825.6325.6825.500.47%2,641
Nov 6, 202425.5525.6325.5525.5625.38-14,667
Nov 5, 202425.5225.5625.5025.5625.380.02%2,836
Nov 4, 202425.6325.6325.5325.5625.380.04%6,577
Nov 1, 202425.6425.6525.5225.5525.37-0.41%4,519
Oct 31, 202425.6325.6525.6025.6525.470.04%1,877
Oct 30, 202425.7025.7025.6425.6425.460.03%8,638
Oct 29, 202425.5725.6325.5725.6325.460.16%361
Oct 28, 202425.6425.6425.5725.5925.42-0.22%3,760
Oct 25, 202425.7025.7125.6525.6525.47-0.27%1,797
Oct 24, 202425.7525.7825.7125.7225.540.06%1,683
Oct 23, 202425.7325.7425.7125.7125.53-0.35%1,950
Oct 22, 202425.8125.8125.7825.8025.620.04%3,348
Oct 21, 202425.8925.8925.7925.7925.61-0.54%2,746
Oct 18, 202425.9425.9425.9325.9325.750.15%1,847
Oct 17, 202425.8925.8925.8725.8925.71-0.17%9,960
Oct 16, 202425.9325.9325.9325.9325.750.02%186
Oct 15, 202425.9525.9525.9325.9325.750.14%805
Oct 14, 202425.8525.9125.8225.8925.71-0.27%4,625
Oct 11, 202425.9725.9725.9625.9625.780.10%1,620
Oct 10, 202425.8925.9425.8925.9425.760.29%2,224
Oct 9, 202425.8625.8625.8325.8625.68-0.14%2,667
Oct 8, 202425.9025.9025.9025.9025.720.14%18
Oct 7, 202425.8325.8925.8325.8625.68-0.10%6,233
Oct 4, 202425.9625.9625.8925.8925.71-0.76%6,311
Oct 3, 202426.1426.1526.0826.0825.90-0.34%5,987
Oct 2, 202426.1526.2026.1526.1725.99-0.05%3,671
Oct 1, 202426.1826.1826.1726.1826.00-0.48%4,212
Sep 30, 202426.3126.3126.3126.3125.94-0.06%563
Sep 27, 202426.3126.3326.3126.3325.960.29%981
Sep 26, 202426.2626.2726.2526.2525.88-0.23%991
Sep 25, 202426.3226.3226.3126.3125.94-0.32%118
Sep 24, 202426.3726.4126.3726.4026.030.30%1,617
Sep 23, 202426.2726.3326.2726.3225.95-0.09%1,346
Sep 20, 202426.2826.3626.2826.3425.970.02%2,895
Sep 19, 202426.3126.3426.3026.3425.970.29%2,497
Sep 18, 202426.2926.4026.2626.2625.89-0.23%4,397
Sep 17, 202426.3326.3326.2926.3225.95-0.02%2,033
Sep 16, 202426.3226.3426.3026.3325.960.19%2,972
Sep 13, 202426.2826.3026.2826.2825.910.29%5,121
Sep 12, 202426.1826.2226.1826.2025.830.03%2,801
Sep 11, 202426.2226.2226.1626.1925.830.11%1,600
Sep 10, 202426.1526.1726.1526.1725.800.23%282
Sep 9, 202426.0926.1226.0926.1125.740.10%2,595
Sep 6, 202426.0726.1326.0526.0825.720.19%5,523
Sep 5, 202426.0226.0326.0226.0325.670.01%369
Sep 4, 202425.9526.0425.9526.0325.660.20%5,418
Sep 3, 202425.9925.9925.9825.9825.610.12%460
Aug 30, 202426.0126.0125.9425.9425.58-0.31%3,289
Aug 29, 202426.0326.0326.0326.0325.66-0.08%91
Aug 28, 202426.0526.0626.0526.0525.68-0.02%1,544
Aug 27, 202426.0126.0526.0126.0525.69-731
Aug 26, 202426.0926.0926.0526.0525.69-0.01%2,302