iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.42
-0.01 (-0.04%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.37 | 26.45 | 26.37 | 26.42 | 26.42 | -0.04% | 4,825 |
| Nov 6, 2025 | 26.43 | 26.44 | 26.41 | 26.43 | 26.43 | 0.23% | 3,134 |
| Nov 5, 2025 | 26.43 | 26.43 | 26.37 | 26.37 | 26.37 | -0.26% | 8,490 |
| Nov 4, 2025 | 26.44 | 26.44 | 26.43 | 26.44 | 26.44 | 0.04% | 14,518 |
| Nov 3, 2025 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | 0.01% | 11,330 |
| Oct 31, 2025 | 26.42 | 26.43 | 26.39 | 26.43 | 26.43 | 0.22% | 16,126 |
| Oct 30, 2025 | 26.35 | 26.38 | 26.34 | 26.37 | 26.37 | -0.03% | 17,599 |
| Oct 29, 2025 | 26.48 | 26.49 | 26.37 | 26.38 | 26.38 | -0.44% | 7,491 |
| Oct 28, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 0.03% | 18,921 |
| Oct 27, 2025 | 26.51 | 26.51 | 26.48 | 26.49 | 26.49 | -0.11% | 10,063 |
| Oct 24, 2025 | 26.52 | 26.53 | 26.50 | 26.52 | 26.52 | -0.05% | 6,631 |
| Oct 23, 2025 | 26.59 | 26.59 | 26.53 | 26.53 | 26.53 | -0.19% | 10,324 |
| Oct 22, 2025 | 26.54 | 26.58 | 26.53 | 26.58 | 26.58 | 0.13% | 16,622 |
| Oct 21, 2025 | 26.53 | 26.55 | 26.52 | 26.55 | 26.55 | 0.13% | 22,513 |
| Oct 20, 2025 | 26.52 | 26.52 | 26.48 | 26.51 | 26.51 | 0.04% | 7,572 |
| Oct 17, 2025 | 26.51 | 26.53 | 26.49 | 26.50 | 26.50 | -0.15% | 6,154 |
| Oct 16, 2025 | 26.49 | 26.54 | 26.47 | 26.54 | 26.54 | 0.19% | 5,295 |
| Oct 15, 2025 | 26.53 | 26.53 | 26.46 | 26.49 | 26.49 | -0.06% | 5,004 |
| Oct 14, 2025 | 26.50 | 26.52 | 26.49 | 26.51 | 26.51 | 0.03% | 7,500 |
| Oct 13, 2025 | 26.47 | 26.50 | 26.47 | 26.50 | 26.50 | 0.12% | 3,045 |
| Oct 10, 2025 | 26.45 | 26.49 | 26.41 | 26.47 | 26.47 | 0.21% | 26,983 |
| Oct 9, 2025 | 26.41 | 26.43 | 26.39 | 26.41 | 26.41 | -0.09% | 7,691 |
| Oct 8, 2025 | 26.44 | 26.45 | 26.42 | 26.44 | 26.44 | 0.02% | 13,822 |
| Oct 7, 2025 | 26.38 | 26.44 | 26.38 | 26.43 | 26.43 | 0.21% | 6,632 |
| Oct 6, 2025 | 26.38 | 26.39 | 26.37 | 26.38 | 26.38 | -0.09% | 9,371 |
| Oct 3, 2025 | 26.43 | 26.44 | 26.39 | 26.40 | 26.40 | -0.11% | 13,446 |
| Oct 2, 2025 | 26.43 | 26.44 | 26.42 | 26.43 | 26.43 | -0.06% | 7,468 |
| Oct 1, 2025 | 26.46 | 26.47 | 26.44 | 26.45 | 26.45 | -0.88% | 14,564 |
| Sep 30, 2025 | 26.69 | 26.70 | 26.68 | 26.68 | 26.40 | 0.04% | 8,066 |
| Sep 29, 2025 | 26.67 | 26.68 | 26.67 | 26.67 | 26.39 | 0.04% | 27,374 |
| Sep 26, 2025 | 26.68 | 26.68 | 26.66 | 26.66 | 26.38 | 0.02% | 13,930 |
| Sep 25, 2025 | 26.67 | 26.68 | 26.64 | 26.66 | 26.38 | -0.22% | 5,586 |
| Sep 24, 2025 | 26.73 | 26.73 | 26.72 | 26.72 | 26.44 | -0.17% | 7,592 |
| Sep 23, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.48 | 0.19% | 14,044 |
| Sep 22, 2025 | 26.73 | 26.73 | 26.70 | 26.71 | 26.43 | -0.12% | 14,309 |
| Sep 19, 2025 | 26.76 | 26.76 | 26.73 | 26.74 | 26.46 | -0.09% | 14,923 |
| Sep 18, 2025 | 26.75 | 26.79 | 26.75 | 26.77 | 26.49 | -0.09% | 7,777 |
| Sep 17, 2025 | 26.81 | 26.87 | 26.77 | 26.79 | 26.51 | -0.04% | 19,952 |
| Sep 16, 2025 | 26.83 | 26.83 | 26.80 | 26.80 | 26.52 | - | 3,464 |
| Sep 15, 2025 | 26.78 | 26.81 | 26.76 | 26.80 | 26.52 | 0.11% | 16,417 |
| Sep 12, 2025 | 26.80 | 26.80 | 26.77 | 26.77 | 26.49 | -0.07% | 10,459 |
| Sep 11, 2025 | 26.84 | 26.84 | 26.79 | 26.79 | 26.51 | -0.07% | 8,063 |
| Sep 10, 2025 | 26.82 | 26.83 | 26.81 | 26.81 | 26.53 | 0.07% | 5,023 |
| Sep 9, 2025 | 26.84 | 26.85 | 26.79 | 26.79 | 26.51 | -0.13% | 6,743 |
| Sep 8, 2025 | 26.84 | 26.85 | 26.80 | 26.83 | 26.55 | 0.07% | 10,066 |
| Sep 5, 2025 | 26.83 | 26.83 | 26.81 | 26.81 | 26.53 | 0.19% | 9,140 |
| Sep 4, 2025 | 26.74 | 26.78 | 26.74 | 26.76 | 26.48 | - | 14,625 |
| Sep 3, 2025 | 26.71 | 26.76 | 26.70 | 26.76 | 26.48 | 0.15% | 7,447 |
| Sep 2, 2025 | 26.71 | 26.73 | 26.69 | 26.72 | 26.44 | -0.16% | 12,855 |
| Aug 29, 2025 | 26.77 | 26.78 | 26.76 | 26.76 | 26.48 | 0.06% | 6,129 |