Skip to main content
iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
25.50
+0.03 (0.10%)
Nov 22, 2024, 3:59 PM EST - Market closed

IBIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.4825.5125.4825.5025.500.10%5,623
Nov 21, 202425.5025.5225.4625.4825.48-0.14%5,796
Nov 20, 202425.5025.5625.4925.5125.51-0.04%31,743
Nov 19, 202425.5225.7725.5125.5225.520.16%9,281
Nov 18, 202425.4225.4925.4225.4825.480.24%16,771
Nov 15, 202425.3625.4625.3625.4225.420.08%14,265
Nov 14, 202425.4725.5025.4025.4025.40-0.16%7,325
Nov 13, 202425.5125.5125.4125.4425.44-0.04%4,171
Nov 12, 202425.5825.5825.4525.4525.45-0.55%21,052
Nov 11, 202425.5625.5925.5525.5925.59-0.33%4,457
Nov 8, 202425.6925.7125.6525.6825.680.10%3,579
Nov 7, 202425.5825.6525.5825.6525.650.47%4,375
Nov 6, 202425.4925.5625.4825.5325.53-0.08%6,561
Nov 5, 202425.4725.5625.4625.5525.550.06%2,706
Nov 4, 202425.6125.6125.5025.5425.540.14%11,739
Nov 1, 202425.6125.6125.4825.5025.50-0.47%3,511
Oct 31, 202425.5925.6225.5625.6225.62-0.16%2,650
Oct 30, 202425.7125.7125.6525.6625.660.14%5,836
Oct 29, 202425.5325.6325.5125.6325.630.12%3,729
Oct 28, 202425.6225.6225.5525.6025.60-0.21%3,182
Oct 25, 202425.7725.7725.6425.6525.65-0.31%4,340
Oct 24, 202425.7325.7825.7125.7325.730.11%2,423
Oct 23, 202425.7225.7225.7025.7025.70-0.36%2,200
Oct 22, 202425.8125.8225.7825.8025.800.06%4,473
Oct 21, 202425.9125.9125.7825.7825.78-0.64%18,990
Oct 18, 202425.9625.9625.9325.9525.950.15%12,163
Oct 17, 202425.9125.9125.8925.9125.91-0.19%8,691
Oct 16, 202425.9625.9625.9625.9625.96-38
Oct 15, 202425.9926.0025.9625.9625.960.17%1,025
Oct 14, 202425.8525.9125.8525.9125.91-0.25%3,260
Oct 11, 202426.0126.0125.9825.9825.980.03%205
Oct 10, 202425.9225.9725.9225.9725.970.33%1,507
Oct 9, 202425.8825.8925.8625.8825.88-0.26%2,070
Oct 8, 202425.8625.9525.8625.9525.950.21%1,493
Oct 7, 202425.9025.9125.9025.9025.90-0.10%1,844
Oct 4, 202425.9825.9825.9225.9225.92-0.80%2,908
Oct 3, 202426.1926.1926.1326.1326.13-0.42%805
Oct 2, 202426.2226.2426.2226.2426.24-0.08%1,345
Oct 1, 202426.3026.3026.2426.2626.26-0.45%1,232
Sep 30, 202426.3826.3926.3826.3826.19-5,025
Sep 27, 202426.3726.3826.3726.3826.190.25%821
Sep 26, 202426.3226.3226.3226.3226.12-0.17%65
Sep 25, 202426.3726.3726.3626.3626.17-0.37%267
Sep 24, 202426.3826.4626.3626.4626.270.30%2,945
Sep 23, 202426.3026.4026.3026.3826.19-0.04%1,153
Sep 20, 202426.4126.4126.3926.3926.20-0.08%2,347
Sep 19, 202426.3626.4126.3626.4126.220.33%1,611
Sep 18, 202426.3926.4426.3326.3326.13-0.34%510
Sep 17, 202426.4326.4326.4126.4226.22-0.09%4,743
Sep 16, 202426.4026.4426.3826.4426.250.31%3,266
Sep 13, 202426.3626.3626.3626.3626.170.37%8
Sep 12, 202426.2526.2626.2526.2626.07-102
Sep 11, 202426.3026.3026.2526.2626.070.08%305
Sep 10, 202426.1726.2426.1726.2426.050.27%6,933
Sep 9, 202426.1526.1826.1526.1725.980.21%960
Sep 6, 202426.1326.2126.1126.1225.930.02%1,637
Sep 5, 202426.1226.1226.0826.1125.920.06%1,412
Sep 4, 202426.0626.1026.0526.1025.910.21%1,262
Sep 3, 202426.0726.0726.0226.0425.850.25%2,107
Aug 30, 202426.0626.0625.9825.9825.79-0.36%3,969
Aug 29, 202426.0726.0726.0726.0725.88-0.10%327
Aug 28, 202426.1326.1326.1026.1025.91-0.03%1,392
Aug 27, 202426.0726.1126.0726.1025.91-0.03%1,279
Aug 26, 202426.1326.1526.1126.1125.920.05%1,605
Aug 23, 202426.0826.1026.0726.1025.910.64%1,655
Aug 22, 202425.9125.9425.9125.9425.75-0.31%587
Aug 21, 202425.9926.0225.9926.0225.830.21%2,487
Aug 20, 202425.9625.9625.9625.9625.770.35%1,321
Aug 19, 202425.8925.9025.8725.8725.680.09%5,796
Aug 16, 202425.8725.8725.8425.8525.66-0.04%2,715
Aug 15, 202425.8625.8625.8625.8625.67-0.25%82
Aug 14, 202425.9925.9925.9225.9225.73-0.15%1,747
Aug 13, 202425.9225.9625.9225.9625.770.29%1,336
Aug 12, 202425.8025.8925.8025.8925.700.31%486
Aug 9, 202425.8125.8125.8125.8125.620.25%2,800
Aug 8, 202425.7325.7425.7125.7425.55-0.11%6,480
Aug 7, 202425.8225.8325.7525.7725.58-0.32%1,082
Aug 6, 202425.8925.8925.8525.8525.66-0.50%1,653
Aug 5, 202425.9725.9825.9025.9825.790.17%571
Aug 2, 202425.9625.9625.8925.9425.750.43%265
Aug 1, 202425.8425.8725.8325.8325.640.26%2,837
Jul 31, 202425.6825.7625.6725.7625.570.57%824
Jul 30, 202425.5825.6325.5825.6125.420.08%890
Jul 29, 202425.5725.5925.5725.5925.400.11%2,880
Jul 26, 202425.5625.5725.5225.5625.370.35%4,123
Jul 25, 202425.4625.5025.4625.4725.290.14%822
Jul 24, 202425.5125.5325.4425.4425.25-0.18%1,902
Jul 23, 202425.5025.5225.4825.4825.290.02%5,163
Jul 22, 202425.4925.4925.4425.4825.29-0.14%2,116
Jul 19, 202425.5425.5425.5125.5125.32-0.35%3,209
Jul 18, 202425.6225.6425.6025.6025.41-0.18%10,059
Jul 17, 202425.6325.6525.6025.6525.460.06%12,554
Jul 16, 202425.5825.6425.5725.6325.440.29%2,701
Jul 15, 202425.5425.5625.5225.5625.370.04%4,189
Jul 12, 202425.5225.5525.5125.5525.360.18%4,001
Jul 11, 202425.5225.5325.5025.5025.310.43%6,302
Jul 10, 202425.3925.4025.3925.3925.210.10%2,850
Jul 9, 202425.3625.3725.3425.3725.18-0.13%1,864
Jul 8, 202425.4225.4225.4025.4025.21-0.01%817
Jul 5, 202425.3425.4125.3325.4025.220.57%6,896