Skip to main content
logo
iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
26.34
0.00 (0.01%)
At close: Aug 8, 2025, 4:00 PM
26.34
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202526.3026.3426.2926.3426.340.01%3,627
Aug 7, 202526.3426.3426.3126.3326.330.05%1,093
Aug 6, 202526.3226.3426.3226.3226.32-0.02%1,330
Aug 5, 202526.3426.3526.3326.3326.33-0.13%2,368
Aug 4, 202526.3126.3626.3126.3626.360.24%704
Aug 1, 202526.2526.3026.2226.3026.300.77%2,536
Jul 31, 202526.1726.1726.1026.1026.10-0.15%1,640
Jul 30, 202526.1726.2126.1426.1426.14-0.32%5,038
Jul 29, 202526.1326.2226.1326.2226.220.41%14,403
Jul 28, 202526.0926.1126.0826.1126.11-0.08%4,146
Jul 25, 202526.1026.1326.1026.1326.130.10%7,830
Jul 24, 202526.0526.1126.0526.1126.110.10%5,100
Jul 23, 202526.1326.1326.0826.0826.08-0.42%4,703
Jul 22, 202526.1826.2126.1726.1926.190.08%15,711
Jul 21, 202526.1826.2026.1626.1726.170.19%11,768
Jul 18, 202526.1626.1626.1126.1226.120.19%1,822
Jul 17, 202526.0526.0726.0526.0726.070.13%4,360
Jul 16, 202525.9526.0425.9526.0426.040.41%1,412
Jul 15, 202525.9725.9725.9225.9325.93-0.22%2,324
Jul 14, 202525.9926.0025.9725.9925.990.06%14,663
Jul 11, 202525.9625.9825.9525.9725.97-0.12%8,903
Jul 10, 202525.9826.0025.9626.0026.000.05%1,257
Jul 9, 202525.9425.9925.9425.9925.990.26%1,695
Jul 8, 202525.9225.9325.9125.9225.92-0.15%5,413
Jul 7, 202525.9525.9725.9225.9625.960.04%15,098
Jul 3, 202525.9425.9525.9325.9525.95-0.10%5,682
Jul 2, 202525.9825.9825.9725.9825.980.02%5,696
Jul 1, 202526.0026.0225.9725.9725.97-1.59%6,551
Jun 30, 202526.3726.4026.3626.3926.030.24%7,211
Jun 27, 202526.3426.3626.3226.3325.96-0.13%9,546
Jun 26, 202526.2926.3626.2926.3626.000.36%5,604
Jun 25, 202526.2426.2726.2326.2725.900.13%7,131
Jun 24, 202526.2226.2426.2226.2325.870.08%2,655
Jun 23, 202526.2526.2626.2126.2125.850.15%1,552
Jun 20, 202526.1026.1826.1026.1725.810.23%5,190
Jun 18, 202526.1226.1526.1026.1125.750.04%4,366
Jun 17, 202526.0326.1026.0126.1025.740.42%4,555
Jun 16, 202525.9926.0325.9925.9925.63-5,564
Jun 13, 202526.0226.0225.9325.9925.63-0.12%3,865
Jun 12, 202526.0426.0426.0026.0225.660.25%2,078
Jun 11, 202525.8925.9625.8925.9625.600.26%782
Jun 10, 202525.9025.9025.8725.8925.53-0.05%2,099
Jun 9, 202525.8625.9225.8625.9025.540.19%4,441
Jun 6, 202525.9325.9325.8525.8525.49-0.54%4,555
Jun 5, 202526.0626.1025.9925.9925.63-0.36%6,670
Jun 4, 202526.0226.1126.0226.0925.730.35%11,282
Jun 3, 202526.0526.0525.9726.0025.64-0.25%4,729
Jun 2, 202526.0726.0926.0226.0625.70-0.13%10,375
May 30, 202526.0526.1226.0526.1025.740.27%1,993
May 29, 202525.9826.0325.9826.0325.670.27%934