Skip to main content
iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
25.56
+0.02 (0.06%)
Nov 22, 2024, 3:59 PM EST - Market closed

IBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5525.5725.5525.5625.560.06%6,484
Nov 21, 202425.5925.6125.5425.5525.55-0.12%6,306
Nov 20, 202425.6125.6125.5825.5825.58-0.04%2,133
Nov 19, 202425.5925.6125.5825.5925.590.18%8,008
Nov 18, 202425.5025.5625.4925.5425.540.23%18,255
Nov 15, 202425.4225.5225.4025.4825.480.10%14,231
Nov 14, 202425.5025.5225.4625.4625.46-0.18%2,332
Nov 13, 202425.5525.5525.4925.5025.50-0.02%4,188
Nov 12, 202425.5825.5825.5125.5125.51-0.23%9,228
Nov 11, 202425.6025.6025.5725.5725.57-0.43%4,542
Nov 8, 202425.6825.7025.6625.6825.68-0.02%3,449
Nov 7, 202425.6325.6825.6325.6825.680.47%2,641
Nov 6, 202425.5525.6325.5525.5625.56-14,667
Nov 5, 202425.5225.5625.5025.5625.560.02%2,836
Nov 4, 202425.6325.6325.5325.5625.560.04%6,577
Nov 1, 202425.6425.6525.5225.5525.55-0.41%4,519
Oct 31, 202425.6325.6525.6025.6525.650.04%1,877
Oct 30, 202425.7025.7025.6425.6425.640.03%8,638
Oct 29, 202425.5725.6325.5725.6325.630.16%361
Oct 28, 202425.6425.6425.5725.5925.59-0.22%3,760
Oct 25, 202425.7025.7125.6525.6525.65-0.27%1,797
Oct 24, 202425.7525.7825.7125.7225.720.06%1,683
Oct 23, 202425.7325.7425.7125.7125.71-0.35%1,950
Oct 22, 202425.8125.8125.7825.8025.800.04%3,348
Oct 21, 202425.8925.8925.7925.7925.79-0.54%2,746
Oct 18, 202425.9425.9425.9325.9325.930.15%1,847
Oct 17, 202425.8925.8925.8725.8925.89-0.17%9,960
Oct 16, 202425.9325.9325.9325.9325.930.02%186
Oct 15, 202425.9525.9525.9325.9325.930.14%805
Oct 14, 202425.8525.9125.8225.8925.89-0.27%4,625
Oct 11, 202425.9725.9725.9625.9625.960.10%1,620
Oct 10, 202425.8925.9425.8925.9425.940.29%2,224
Oct 9, 202425.8625.8625.8325.8625.86-0.14%2,667
Oct 8, 202425.9025.9025.9025.9025.900.14%18
Oct 7, 202425.8325.8925.8325.8625.86-0.10%6,233
Oct 4, 202425.9625.9625.8925.8925.89-0.76%6,311
Oct 3, 202426.1426.1526.0826.0826.08-0.34%5,987
Oct 2, 202426.1526.2026.1526.1726.17-0.05%3,671
Oct 1, 202426.1826.1826.1726.1826.18-0.48%4,212
Sep 30, 202426.3126.3126.3126.3126.12-0.06%563
Sep 27, 202426.3126.3326.3126.3326.140.29%981
Sep 26, 202426.2626.2726.2526.2526.06-0.23%991
Sep 25, 202426.3226.3226.3126.3126.12-0.32%118
Sep 24, 202426.3726.4126.3726.4026.210.30%1,617
Sep 23, 202426.2726.3326.2726.3226.13-0.09%1,346
Sep 20, 202426.2826.3626.2826.3426.150.02%2,895
Sep 19, 202426.3126.3426.3026.3426.150.29%2,497
Sep 18, 202426.2926.4026.2626.2626.07-0.23%4,397
Sep 17, 202426.3326.3326.2926.3226.13-0.02%2,033
Sep 16, 202426.3226.3426.3026.3326.140.19%2,972
Sep 13, 202426.2826.3026.2826.2826.090.29%5,121
Sep 12, 202426.1826.2226.1826.2026.010.03%2,801
Sep 11, 202426.2226.2226.1626.1926.010.11%1,600
Sep 10, 202426.1526.1726.1526.1725.980.23%282
Sep 9, 202426.0926.1226.0926.1125.920.10%2,595
Sep 6, 202426.0726.1326.0526.0825.890.19%5,523
Sep 5, 202426.0226.0326.0226.0325.840.01%369
Sep 4, 202425.9526.0425.9526.0325.840.20%5,418
Sep 3, 202425.9925.9925.9825.9825.790.12%460
Aug 30, 202426.0126.0125.9425.9425.76-0.31%3,289
Aug 29, 202426.0326.0326.0326.0325.84-0.08%91
Aug 28, 202426.0526.0626.0526.0525.86-0.02%1,544
Aug 27, 202426.0126.0526.0126.0525.87-731
Aug 26, 202426.0926.0926.0526.0525.87-0.01%2,302
Aug 23, 202426.0226.0626.0226.0525.870.63%1,941
Aug 22, 202425.8925.8925.8525.8925.71-0.29%2,203
Aug 21, 202425.9625.9725.9525.9725.780.25%2,653
Aug 20, 202425.8925.9025.8925.9025.720.27%2,014
Aug 19, 202425.8525.8625.8325.8325.65-8,067
Aug 16, 202425.8225.8425.8125.8325.65-3,246
Aug 15, 202425.7725.8325.7725.8325.65-0.23%2,060
Aug 14, 202425.8125.9525.8125.8925.71-0.08%1,549
Aug 13, 202425.9125.9125.9125.9125.730.23%6,044
Aug 12, 202425.7825.8525.7825.8525.670.29%2,269
Aug 9, 202425.7825.7825.7825.7825.590.19%121
Aug 8, 202425.7325.7325.7125.7325.54-0.15%3,284
Aug 7, 202425.8225.8225.7725.7725.58-0.25%328
Aug 6, 202425.8525.8625.8325.8325.65-0.39%1,272
Aug 5, 202425.9225.9525.8625.9325.750.10%2,158
Aug 2, 202425.9125.9125.8625.9125.720.33%1,993
Aug 1, 202425.8125.8425.8125.8225.640.23%4,111
Jul 31, 202425.6725.7625.6425.7625.580.59%2,304
Jul 30, 202425.5925.6125.5925.6125.430.08%1,041
Jul 29, 202425.5725.5925.5725.5925.410.10%2,370
Jul 26, 202425.5625.5725.5325.5725.380.29%2,926
Jul 25, 202425.5125.5125.4925.4925.310.08%544
Jul 24, 202425.5225.5425.4725.4725.29-0.08%2,408
Jul 23, 202425.5025.5325.4925.4925.310.04%4,863
Jul 22, 202425.5025.5025.4525.4825.30-0.12%7,755
Jul 19, 202425.5425.5425.5125.5125.33-0.23%1,190
Jul 18, 202425.6125.6125.5725.5725.39-0.20%3,453
Jul 17, 202425.6025.6325.5925.6225.440.02%1,748
Jul 16, 202425.5725.6325.5725.6225.430.20%2,553
Jul 15, 202425.5625.5725.5425.5725.380.15%9,264
Jul 12, 202425.5225.5325.5025.5325.350.11%2,211
Jul 11, 202425.5225.5325.5025.5025.320.37%2,567
Jul 10, 202425.4125.4125.3925.4125.220.10%5,797
Jul 9, 202425.3725.3825.3725.3825.20-0.08%1,124
Jul 8, 202425.4025.4125.4025.4025.22-0.04%2,510
Jul 5, 202425.3725.4325.3725.4125.230.51%4,985