iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
25.25
-0.08 (-0.32%)
Sep 18, 2026, 4:00 PM EDT - Market closed
IBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | -0.32% | 54,379 |
| Sep 17, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.33 | 0.16% | 30,021 |
| Sep 16, 2026 | 25.40 | 25.43 | 25.29 | 25.29 | 25.29 | -0.37% | 46,436 |
| Sep 15, 2026 | 25.38 | 25.41 | 25.37 | 25.39 | 25.39 | - | 32,754 |
| Sep 14, 2026 | 25.43 | 25.44 | 25.39 | 25.39 | 25.39 | -0.12% | 48,688 |
| Sep 11, 2026 | 25.50 | 25.50 | 25.40 | 25.42 | 25.42 | -0.36% | 69,889 |
| Sep 10, 2026 | 25.57 | 25.57 | 25.50 | 25.51 | 25.51 | -0.42% | 27,694 |
| Sep 9, 2026 | 25.63 | 25.63 | 25.60 | 25.61 | 25.61 | -0.06% | 23,316 |
| Sep 8, 2026 | 25.62 | 25.63 | 25.59 | 25.63 | 25.63 | 0.04% | 99,582 |
| Sep 4, 2026 | 25.62 | 25.63 | 25.58 | 25.62 | 25.62 | -0.01% | 39,887 |
| Sep 3, 2026 | 25.66 | 25.68 | 25.62 | 25.62 | 25.62 | 0.13% | 45,275 |
| Sep 2, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.59 | - | 25,562 |
| Sep 1, 2026 | 25.58 | 25.60 | 25.57 | 25.59 | 25.59 | 0.01% | 18,666 |
| Aug 31, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.59 | 0.01% | 32,444 |
| 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 |