Skip to main content
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.27
-0.01 (-0.02%)
Nov 20, 2024, 2:35 PM EST - Market closed

IBII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.2925.3025.2625.2725.27-0.02%18,354
Nov 19, 202425.2925.3125.2725.2825.280.14%4,039
Nov 18, 202425.1825.2625.1825.2425.240.24%18,012
Nov 15, 202425.1025.2225.1025.1825.180.04%6,569
Nov 14, 202425.2225.2425.1625.1725.17-0.10%2,613
Nov 13, 202425.2525.2525.1725.2025.20-0.08%3,068
Nov 12, 202425.2225.2525.2225.2225.22-0.58%8,837
Nov 11, 202425.4025.4025.3625.3625.36-0.34%4,983
Nov 8, 202425.4625.4725.4525.4525.450.17%702
Nov 7, 202425.3625.4225.3525.4125.410.46%7,001
Nov 6, 202425.1825.3425.1825.2925.29-0.11%6,161
Nov 5, 202425.3025.3425.2425.3225.32-0.01%8,587
Nov 4, 202425.3725.3825.2725.3225.320.27%5,977
Nov 1, 202425.4125.4125.2525.2525.25-0.47%1,003
Oct 31, 202425.3725.4125.3525.3725.37-0.19%2,008
Oct 30, 202425.5225.5225.4225.4225.420.13%1,127
Oct 29, 202425.3125.3925.3025.3925.390.11%834
Oct 28, 202425.3925.3925.3225.3625.36-0.24%2,001
Oct 25, 202425.5525.5525.4125.4225.42-0.31%2,966
Oct 24, 202425.4625.5525.4625.5025.500.14%3,765
Oct 23, 202425.4725.4825.4725.4725.47-0.34%4,364
Oct 22, 202425.6125.6125.5425.5525.550.02%4,626
Oct 21, 202425.6725.6725.5525.5525.55-0.76%2,236
Oct 18, 202425.7525.7525.7325.7425.740.19%1,788
Oct 17, 202425.7025.7025.6725.6925.69-0.27%9,428
Oct 16, 202425.8025.8025.7625.7625.760.06%643
Oct 15, 202425.7925.8025.7425.7425.740.17%1,181
Oct 14, 202425.6425.7025.6425.7025.70-0.25%2,326
Oct 11, 202425.7625.7625.7625.7625.760.02%7
Oct 10, 202425.7225.7625.7225.7625.760.29%2,195
Oct 9, 202425.6725.6925.6325.6925.69-0.21%723
Oct 8, 202425.7425.7425.7425.7425.740.17%12
Oct 7, 202425.6925.7125.6925.7025.70-0.12%482
Oct 4, 202425.8225.8225.7325.7325.73-0.87%2,191
Oct 3, 202426.0226.0225.9525.9525.95-0.46%519
Oct 2, 202426.0726.0726.0726.0726.07-0.19%114
Oct 1, 202426.1626.1626.1126.1226.12-0.38%807
Sep 30, 202426.2126.2226.2126.2226.030.04%253
Sep 27, 202426.1926.2326.1926.2126.020.29%2,059
Sep 26, 202426.1426.1426.1426.1425.95-0.19%94
Sep 25, 202426.1926.1926.1926.1926.00-0.41%92
Sep 24, 202426.3026.3026.3026.3026.100.32%497
Sep 23, 202426.1826.2426.1826.2126.02-0.06%497
Sep 20, 202426.2426.2526.2226.2326.04-0.10%2,666
Sep 19, 202426.2526.2526.2526.2526.060.33%38
Sep 18, 202426.2426.2426.1726.1725.98-0.44%1,356
Sep 17, 202426.2726.2926.2726.2826.09-0.02%3,611
Sep 16, 202426.2826.2826.2826.2826.090.34%240
Sep 13, 202426.2126.2126.2026.2026.010.39%107
Sep 12, 202426.0926.0926.0926.0925.90-0.01%2
Sep 11, 202426.1026.1026.1026.1025.910.10%14
Sep 10, 202426.0826.0826.0726.0725.880.29%3,238
Sep 9, 202425.9426.0025.9426.0025.810.16%4,305
Sep 6, 202425.9525.9625.9325.9525.770.11%1,045
Sep 5, 202425.9325.9325.9325.9325.740.05%212
Sep 4, 202425.8925.9125.8925.9125.730.29%310
Sep 3, 202425.8825.8825.8425.8425.650.22%682
Aug 30, 202425.7925.8125.7825.7825.59-0.39%1,728
Aug 29, 202425.8825.8825.8825.8825.69-0.10%3
Aug 28, 202425.9225.9225.9125.9125.72-0.05%1,134
Aug 27, 202425.9225.9225.9225.9225.73-0.03%935
Aug 26, 202425.9725.9725.9325.9325.74-935
Aug 23, 202425.7925.9325.7925.9325.740.71%1,228
Aug 22, 202425.7125.7525.7125.7525.56-0.41%4,366
Aug 21, 202425.8025.8525.8025.8525.660.33%4,711
Aug 20, 202425.7625.7725.7625.7725.580.38%1,730
Aug 19, 202425.6825.6825.6725.6725.480.07%5,402
Aug 16, 202425.6525.6625.6325.6525.460.06%2,684
Aug 15, 202425.6425.6425.6425.6425.45-0.27%31
Aug 14, 202425.7925.7925.7125.7125.52-0.14%767
Aug 13, 202425.7325.7425.7325.7425.550.27%444
Aug 12, 202425.6125.6725.6125.6725.490.34%979
Aug 9, 202425.5925.5925.5825.5825.400.29%1,178
Aug 8, 202425.5025.5125.4925.5125.32-0.16%3,286
Aug 7, 202425.6125.6325.5525.5525.37-0.42%311
Aug 6, 202425.7125.7125.6625.6625.47-0.58%1,009
Aug 5, 202425.7925.8125.7925.8125.620.26%449
Aug 2, 202425.7925.7925.6825.7425.550.43%2,126
Aug 1, 202425.6425.6725.6325.6325.440.32%2,690
Jul 31, 202425.4625.5525.4625.5525.360.62%185
Jul 30, 202425.3925.3925.3925.3925.210.08%4
Jul 29, 202425.3625.3725.3625.3725.190.18%651
Jul 26, 202425.3125.3325.3125.3325.140.34%318
Jul 25, 202425.2725.2725.2425.2425.060.21%903
Jul 24, 202425.2925.2925.1925.1925.01-0.25%979
Jul 23, 202425.2825.3125.2425.2525.07-0.02%7,375
Jul 22, 202425.2825.2825.2225.2625.07-0.14%3,569
Jul 19, 202425.3025.3025.2725.2925.11-0.28%748
Jul 18, 202425.4225.4225.3625.3625.18-0.31%1,843
Jul 17, 202425.4125.4425.4125.4425.260.06%1,170
Jul 16, 202425.3825.4325.3725.4325.240.38%4,113
Jul 15, 202425.3025.3425.3025.3325.150.03%1,508
Jul 12, 202425.3125.3225.2925.3225.140.11%3,479
Jul 11, 202425.3325.3425.2925.3025.110.42%945
Jul 10, 202425.1725.1925.1625.1925.010.24%2,609
Jul 9, 202425.1225.1325.1125.1324.95-0.20%8,512
Jul 8, 202425.1625.2025.1625.1825.000.02%1,417
Jul 5, 202425.1125.2025.1125.1824.990.60%5,538
Jul 3, 202424.9725.0524.9625.0324.840.43%4,071
Jul 2, 202424.9224.9224.9024.9224.740.18%432