iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.14
+0.01 (0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 26.14 | 26.19 | 26.10 | 26.10 | 26.10 | -1.13% | 3,742 |
| Mar 31, 2025 | 26.43 | 26.43 | 26.39 | 26.40 | 26.14 | 0.33% | 7,710 |
| Mar 28, 2025 | 26.26 | 26.34 | 26.26 | 26.31 | 26.05 | 0.40% | 3,462 |
| Mar 27, 2025 | 26.19 | 26.21 | 26.17 | 26.21 | 25.95 | 0.34% | 3,990 |
| Mar 26, 2025 | 26.13 | 26.14 | 26.12 | 26.12 | 25.86 | -0.08% | 1,070 |
| Mar 25, 2025 | 26.10 | 26.14 | 26.08 | 26.14 | 25.88 | 0.23% | 3,657 |
| Mar 24, 2025 | 26.09 | 26.09 | 26.06 | 26.08 | 25.82 | -0.23% | 4,542 |
| Mar 21, 2025 | 26.19 | 26.19 | 26.14 | 26.14 | 25.88 | -0.04% | 3,773 |
| Mar 20, 2025 | 26.13 | 26.15 | 26.11 | 26.15 | 25.89 | 0.23% | 4,934 |
| Mar 19, 2025 | 25.93 | 26.09 | 25.92 | 26.09 | 25.83 | 0.50% | 1,833 |
| Mar 18, 2025 | 25.92 | 25.97 | 25.92 | 25.96 | 25.70 | 0.12% | 2,741 |
| Mar 17, 2025 | 25.97 | 25.97 | 25.93 | 25.93 | 25.67 | -0.02% | 1,236 |
| Mar 14, 2025 | 26.01 | 26.01 | 25.94 | 25.94 | 25.68 | -0.29% | 9,414 |
| Mar 13, 2025 | 25.97 | 26.03 | 25.97 | 26.01 | 25.75 | 0.16% | 1,383 |
| Mar 12, 2025 | 25.97 | 26.06 | 25.97 | 25.97 | 25.71 | -0.08% | 15,391 |
| Mar 11, 2025 | 26.09 | 26.09 | 25.99 | 25.99 | 25.73 | -0.32% | 1,875 |
| Mar 10, 2025 | 26.03 | 26.09 | 26.03 | 26.08 | 25.81 | 0.49% | 5,857 |
| Mar 7, 2025 | 26.02 | 26.07 | 25.95 | 25.95 | 25.69 | -0.04% | 9,916 |
| Mar 6, 2025 | 25.90 | 25.98 | 25.90 | 25.96 | 25.70 | -0.17% | 5,349 |
| Mar 5, 2025 | 26.13 | 26.13 | 26.00 | 26.00 | 25.74 | -0.51% | 2,192 |
| Mar 4, 2025 | 26.24 | 26.24 | 26.14 | 26.14 | 25.87 | -0.15% | 4,824 |
| Mar 3, 2025 | 26.07 | 26.19 | 26.07 | 26.18 | 25.91 | 0.25% | 4,915 |
| Feb 28, 2025 | 26.03 | 26.11 | 26.03 | 26.11 | 25.85 | 0.58% | 5,152 |
| Feb 27, 2025 | 25.94 | 25.97 | 25.94 | 25.96 | 25.70 | 0.02% | 2,036 |
| Feb 26, 2025 | 25.94 | 25.96 | 25.91 | 25.96 | 25.70 | 0.10% | 4,048 |
| Feb 25, 2025 | 25.90 | 25.94 | 25.90 | 25.93 | 25.67 | 0.31% | 17,829 |
| Feb 24, 2025 | 25.79 | 25.85 | 25.79 | 25.85 | 25.59 | 0.31% | 8,722 |
| Feb 21, 2025 | 25.75 | 25.81 | 25.75 | 25.77 | 25.51 | 0.04% | 11,092 |
| Feb 20, 2025 | 25.74 | 25.76 | 25.74 | 25.76 | 25.50 | 0.23% | 1,825 |
| Feb 19, 2025 | 25.65 | 25.72 | 25.65 | 25.70 | 25.44 | 0.16% | 6,189 |
| Feb 18, 2025 | 25.69 | 25.69 | 25.65 | 25.66 | 25.40 | -0.19% | 12,787 |
| Feb 14, 2025 | 25.73 | 25.74 | 25.70 | 25.71 | 25.45 | 0.19% | 15,137 |
| Feb 13, 2025 | 25.63 | 25.66 | 25.62 | 25.66 | 25.40 | 0.41% | 3,237 |