iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
25.59
-0.12 (-0.48%)
At close: Aug 28, 2026, 4:00 PM EDT
25.59
0.00 (0.02%)
After-hours: Aug 28, 2026, 8:00 PM EDT
IBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.70 | 25.70 | 25.58 | 25.59 | 25.59 | -0.46% | 14,295 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.70 | 25.71 | 25.71 | -0.04% | 41,199 |
| Aug 26, 2026 | 25.69 | 25.72 | 25.68 | 25.72 | 25.72 | -0.10% | 21,091 |
| Aug 25, 2026 | 25.70 | 25.75 | 25.70 | 25.74 | 25.74 | 0.14% | 108,396 |
| Aug 24, 2026 | 25.72 | 25.72 | 25.69 | 25.71 | 25.71 | 0.04% | 38,373 |
| Aug 21, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.70 | -0.16% | 54,393 |
| Aug 20, 2026 | 25.72 | 25.75 | 25.68 | 25.74 | 25.74 | 0.02% | 40,064 |
| Aug 19, 2026 | 25.69 | 25.73 | 25.69 | 25.73 | 25.73 | 0.16% | 44,394 |
| Aug 18, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 0.08% | 20,617 |
| Aug 17, 2026 | 25.67 | 25.69 | 25.66 | 25.67 | 25.67 | - | 44,978 |
| Aug 14, 2026 | 25.70 | 25.71 | 25.66 | 25.67 | 25.67 | -0.02% | 49,899 |
| Aug 13, 2026 | 25.69 | 25.69 | 25.67 | 25.68 | 25.68 | 0.16% | 18,710 |
| Aug 12, 2026 | 25.62 | 25.67 | 25.62 | 25.64 | 25.64 | 0.06% | 11,597 |
| Aug 11, 2026 | 25.67 | 25.67 | 25.61 | 25.62 | 25.62 | -0.06% | 22,222 |
| Aug 10, 2026 | 25.65 | 25.66 | 25.60 | 25.64 | 25.64 | -0.04% | 25,435 |
| Aug 7, 2026 | 25.66 | 25.66 | 25.63 | 25.65 | 25.65 | 0.18% | 41,929 |
| Aug 6, 2026 | 25.63 | 25.64 | 25.58 | 25.60 | 25.60 | -0.06% | 39,816 |
| Aug 5, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | 25.62 | -0.01% | 23,619 |
| Aug 4, 2026 | 25.66 | 25.66 | 25.61 | 25.62 | 25.62 | 0.03% | 15,363 |
| Aug 3, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | 25.61 | 0.01% | 20,913 |
| Jul 31, 2026 | 25.62 | 25.62 | 25.56 | 25.61 | 25.61 | -0.10% | 38,231 |
| Jul 30, 2026 | 25.65 | 25.65 | 25.63 | 25.64 | 25.64 | 0.04% | 15,895 |
| Jul 29, 2026 | 25.57 | 25.64 | 25.52 | 25.63 | 25.63 | 0.27% | 52,497 |
| Jul 28, 2026 | 25.56 | 25.57 | 25.50 | 25.56 | 25.56 | 0.06% | 18,051 |
| Jul 27, 2026 | 25.57 | 25.57 | 25.52 | 25.54 | 25.54 | -0.07% | 27,427 |
| Jul 24, 2026 | 25.58 | 25.60 | 25.56 | 25.56 | 25.56 | -0.05% | 15,801 |
| Jul 23, 2026 | 25.60 | 25.60 | 25.55 | 25.57 | 25.57 | -0.14% | 37,482 |
| Jul 22, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | -0.10% | 18,646 |
| Jul 21, 2026 | 25.65 | 25.65 | 25.60 | 25.63 | 25.63 | -0.10% | 18,938 |
| Jul 20, 2026 | 25.69 | 25.69 | 25.65 | 25.66 | 25.66 | -0.09% | 12,389 |
| Jul 17, 2026 | 25.68 | 25.69 | 25.66 | 25.68 | 25.68 | 0.11% | 10,466 |
| Jul 16, 2026 | 25.64 | 25.65 | 25.62 | 25.65 | 25.65 | -0.02% | 12,493 |
| Jul 15, 2026 | 25.63 | 25.67 | 25.63 | 25.66 | 25.66 | 0.12% | 11,388 |
| Jul 14, 2026 | 25.62 | 25.63 | 25.61 | 25.63 | 25.63 | 0.06% | 3,708 |
| Jul 13, 2026 | 25.59 | 25.62 | 25.59 | 25.61 | 25.61 | -0.12% | 10,746 |
| Jul 10, 2026 | 25.65 | 25.65 | 25.63 | 25.64 | 25.64 | -0.08% | 7,594 |
| Jul 9, 2026 | 25.65 | 25.67 | 25.64 | 25.66 | 25.66 | 0.04% | 33,222 |
| Jul 8, 2026 | 25.65 | 25.65 | 25.62 | 25.65 | 25.65 | - | 17,165 |
| Jul 7, 2026 | 25.64 | 25.68 | 25.62 | 25.65 | 25.65 | -0.08% | 36,355 |
| Jul 6, 2026 | 25.68 | 25.68 | 25.64 | 25.67 | 25.67 | 0.23% | 28,919 |
| Jul 2, 2026 | 25.65 | 25.65 | 25.60 | 25.61 | 25.61 | - | 10,233 |
| Jul 1, 2026 | 25.61 | 25.65 | 25.59 | 25.61 | 25.61 | 0.10% | 42,817 |
| Jun 30, 2026 | 26.34 | 26.34 | 26.26 | 26.26 | 25.58 | -0.30% | 65,431 |
| Jun 29, 2026 | 26.32 | 26.34 | 26.29 | 26.34 | 25.66 | 0.15% | 10,801 |
| Jun 26, 2026 | 26.27 | 26.31 | 26.25 | 26.30 | 25.62 | 0.10% | 9,996 |
| Jun 25, 2026 | 26.28 | 26.30 | 26.26 | 26.28 | 25.60 | 0.23% | 14,801 |
| Jun 24, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 25.54 | 0.15% | 14,267 |
| Jun 23, 2026 | 26.19 | 26.19 | 26.17 | 26.18 | 25.50 | 0.03% | 9,002 |
| Jun 22, 2026 | 26.24 | 26.25 | 26.16 | 26.17 | 25.49 | -0.31% | 34,837 |
| Jun 18, 2026 | 26.20 | 26.27 | 26.20 | 26.25 | 25.57 | 0.20% | 30,643 |