iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
25.11
-0.02 (-0.08%)
At close: Oct 9, 2026, 4:00 PM EDT
25.11
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:30 PM EDT
IBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.10 | 25.12 | 25.08 | 25.11 | 25.11 | -0.08% | 39,562 |
| Oct 8, 2026 | 25.10 | 25.15 | 25.08 | 25.13 | 25.13 | 0.08% | 61,991 |
| Oct 7, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 25.11 | 0.14% | 63,700 |
| Oct 6, 2026 | 25.07 | 25.09 | 25.05 | 25.08 | 25.08 | 0.06% | 57,517 |
| Oct 5, 2026 | 25.07 | 25.07 | 25.03 | 25.06 | 25.06 | 0.08% | 65,171 |
| Oct 2, 2026 | 25.11 | 25.12 | 25.04 | 25.04 | 25.04 | -0.20% | 34,768 |
| Oct 1, 2026 | 25.02 | 25.09 | 25.00 | 25.09 | 25.09 | 0.23% | 43,348 |
| Sep 30, 2026 | 25.18 | 25.18 | 25.11 | 25.17 | 25.03 | 0.18% | 123,542 |
| Sep 29, 2026 | 25.10 | 25.14 | 25.09 | 25.13 | 24.99 | 0.04% | 51,109 |
| Sep 28, 2026 | 25.17 | 25.17 | 25.11 | 25.12 | 24.98 | -0.30% | 68,540 |
| Sep 25, 2026 | 25.15 | 25.19 | 25.13 | 25.19 | 25.05 | 0.26% | 70,905 |
| Sep 24, 2026 | 25.19 | 25.19 | 25.12 | 25.13 | 24.99 | -0.20% | 64,799 |
| Sep 23, 2026 | 25.28 | 25.28 | 25.14 | 25.18 | 25.04 | -0.44% | 41,193 |
| Sep 22, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.15 | - | 64,694 |
| Sep 21, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.15 | 0.14% | 33,957 |
| Sep 18, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.11 | -0.32% | 54,379 |
| Sep 17, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.19 | 0.16% | 30,022 |
| Sep 16, 2026 | 25.40 | 25.43 | 25.29 | 25.29 | 25.15 | -0.37% | 46,436 |
| Sep 15, 2026 | 25.38 | 25.41 | 25.37 | 25.39 | 25.25 | - | 32,755 |
| Sep 14, 2026 | 25.43 | 25.44 | 25.39 | 25.39 | 25.25 | -0.12% | 48,688 |
| Sep 11, 2026 | 25.50 | 25.50 | 25.40 | 25.42 | 25.28 | -0.36% | 71,014 |
| Sep 10, 2026 | 25.57 | 25.57 | 25.50 | 25.51 | 25.37 | -0.42% | 27,695 |
| Sep 9, 2026 | 25.63 | 25.63 | 25.60 | 25.61 | 25.47 | -0.06% | 23,317 |
| Sep 8, 2026 | 25.62 | 25.63 | 25.59 | 25.63 | 25.49 | 0.04% | 99,583 |
| Sep 4, 2026 | 25.62 | 25.63 | 25.58 | 25.62 | 25.48 | -0.01% | 39,887 |
| Sep 3, 2026 | 25.66 | 25.68 | 25.62 | 25.62 | 25.48 | 0.13% | 45,276 |
| Sep 2, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.45 | - | 25,562 |
| Sep 1, 2026 | 25.58 | 25.60 | 25.57 | 25.59 | 25.45 | 0.01% | 18,666 |
| Aug 31, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.45 | 0.01% | 32,444 |
| Aug 28, 2026 | 25.70 | 25.70 | 25.58 | 25.59 | 25.45 | -0.46% | 14,315 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.70 | 25.71 | 25.57 | -0.04% | 41,219 |
| Aug 26, 2026 | 25.69 | 25.72 | 25.68 | 25.72 | 25.58 | -0.10% | 21,092 |
| Aug 25, 2026 | 25.70 | 25.75 | 25.70 | 25.74 | 25.60 | 0.14% | 108,396 |
| Aug 24, 2026 | 25.72 | 25.72 | 25.69 | 25.71 | 25.57 | 0.04% | 38,373 |
| Aug 21, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.56 | -0.16% | 54,394 |
| Aug 20, 2026 | 25.72 | 25.75 | 25.68 | 25.74 | 25.60 | 0.02% | 40,065 |
| Aug 19, 2026 | 25.69 | 25.73 | 25.69 | 25.73 | 25.59 | 0.16% | 44,394 |
| Aug 18, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.55 | 0.08% | 20,618 |
| Aug 17, 2026 | 25.67 | 25.69 | 25.66 | 25.67 | 25.53 | - | 44,979 |
| Aug 14, 2026 | 25.70 | 25.71 | 25.66 | 25.67 | 25.53 | -0.02% | 49,900 |
| Aug 13, 2026 | 25.69 | 25.69 | 25.67 | 25.68 | 25.54 | 0.16% | 18,710 |
| Aug 12, 2026 | 25.62 | 25.67 | 25.62 | 25.64 | 25.50 | 0.06% | 11,598 |
| Aug 11, 2026 | 25.67 | 25.67 | 25.61 | 25.62 | 25.48 | -0.06% | 22,222 |
| Aug 10, 2026 | 25.65 | 25.66 | 25.60 | 25.64 | 25.50 | -0.04% | 25,436 |
| Aug 7, 2026 | 25.66 | 25.66 | 25.63 | 25.65 | 25.51 | 0.18% | 41,930 |
| Aug 6, 2026 | 25.63 | 25.64 | 25.58 | 25.60 | 25.46 | -0.06% | 39,817 |
| Aug 5, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | 25.48 | -0.01% | 23,619 |
| Aug 4, 2026 | 25.66 | 25.66 | 25.61 | 25.62 | 25.48 | 0.03% | 15,364 |
| Aug 3, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | 25.47 | 0.01% | 20,914 |
| Jul 31, 2026 | 25.62 | 25.62 | 25.56 | 25.61 | 25.47 | -0.10% | 38,231 |