Skip to main content
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
24.82
+0.08 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8324.8424.8224.8224.820.32%3,146
Dec 19, 202424.8224.8424.7424.7424.74-0.56%2,620
Dec 18, 202425.1025.1224.8824.8824.88-1.50%15,180
Dec 17, 202425.2925.3125.2625.2625.06-0.16%2,597
Dec 16, 202425.3725.3725.2925.3025.09-0.14%6,398
Dec 13, 202425.4025.4125.3125.3425.13-0.33%3,422
Dec 12, 202425.4825.4925.4225.4225.21-0.27%5,436
Dec 11, 202425.5125.5325.4825.4925.28-0.15%1,362
Dec 10, 202425.4925.5325.4925.5325.32-0.08%5,134
Dec 9, 202425.5525.5725.5525.5525.34-0.14%5,268
Dec 6, 202425.6525.6525.5625.5925.380.10%3,755
Dec 5, 202425.5325.5625.5325.5625.35-0.09%533
Dec 4, 202425.5125.6125.5125.5825.370.24%3,496
Dec 3, 202425.5525.5525.5225.5225.310.04%2,940
Dec 2, 202425.4825.5425.4825.5125.30-0.04%3,978
Nov 29, 202425.5025.5225.5025.5225.310.41%1,450
Nov 27, 202425.4525.4525.4225.4225.210.34%1,127
Nov 26, 202425.3825.3925.3325.3325.13-0.29%5,597
Nov 25, 202425.3725.4025.3725.4025.200.63%2,473
Nov 22, 202425.2325.2825.2325.2525.040.08%9,643
Nov 21, 202425.2625.2625.2325.2325.02-0.18%650
Nov 20, 202425.2925.3025.2625.2725.06-0.02%18,354
Nov 19, 202425.2925.3125.2725.2825.070.14%4,039
Nov 18, 202425.1825.2625.1825.2425.040.24%18,012
Nov 15, 202425.1025.2225.1025.1824.980.04%6,569
Nov 14, 202425.2225.2425.1625.1724.97-0.10%2,613
Nov 13, 202425.2525.2525.1725.2024.99-0.08%3,068
Nov 12, 202425.2225.2525.2225.2225.01-0.58%8,837
Nov 11, 202425.4025.4025.3625.3625.16-0.34%4,983
Nov 8, 202425.4625.4725.4525.4525.240.17%702
Nov 7, 202425.3625.4225.3525.4125.200.46%7,001
Nov 6, 202425.1825.3425.1825.2925.08-0.11%6,161
Nov 5, 202425.3025.3425.2425.3225.11-0.01%8,587
Nov 4, 202425.3725.3825.2725.3225.110.27%5,977
Nov 1, 202425.4125.4125.2525.2525.05-0.47%1,003
Oct 31, 202425.3725.4125.3525.3725.17-0.19%2,008
Oct 30, 202425.5225.5225.4225.4225.210.13%1,127
Oct 29, 202425.3125.3925.3025.3925.180.11%834
Oct 28, 202425.3925.3925.3225.3625.15-0.24%2,001
Oct 25, 202425.5525.5525.4125.4225.21-0.31%2,966
Oct 24, 202425.4625.5525.4625.5025.290.14%3,765
Oct 23, 202425.4725.4825.4725.4725.26-0.34%4,364
Oct 22, 202425.6125.6125.5425.5525.340.02%4,626
Oct 21, 202425.6725.6725.5525.5525.34-0.76%2,236
Oct 18, 202425.7525.7525.7325.7425.530.19%1,788
Oct 17, 202425.7025.7025.6725.6925.48-0.27%9,428
Oct 16, 202425.8025.8025.7625.7625.550.06%643
Oct 15, 202425.7925.8025.7425.7425.530.17%1,181
Oct 14, 202425.6425.7025.6425.7025.49-0.25%2,326
Oct 11, 202425.7625.7625.7625.7625.550.02%7
Oct 10, 202425.7225.7625.7225.7625.550.29%2,195
Oct 9, 202425.6725.6925.6325.6925.48-0.21%723
Oct 8, 202425.7425.7425.7425.7425.530.17%12
Oct 7, 202425.6925.7125.6925.7025.49-0.12%482
Oct 4, 202425.8225.8225.7325.7325.52-0.87%2,191
Oct 3, 202426.0226.0225.9525.9525.74-0.46%519
Oct 2, 202426.0726.0726.0726.0725.86-0.19%114
Oct 1, 202426.1626.1626.1126.1225.91-0.38%807
Sep 30, 202426.2126.2226.2126.2225.820.04%253
Sep 27, 202426.1926.2326.1926.2125.810.29%2,059
Sep 26, 202426.1426.1426.1426.1425.73-0.19%94
Sep 25, 202426.1926.1926.1926.1925.79-0.41%92
Sep 24, 202426.3026.3026.3026.3025.890.32%497
Sep 23, 202426.1826.2426.1826.2125.81-0.06%497
Sep 20, 202426.2426.2526.2226.2325.82-0.10%2,666
Sep 19, 202426.2526.2526.2526.2525.850.33%38
Sep 18, 202426.2426.2426.1726.1725.76-0.44%1,356
Sep 17, 202426.2726.2926.2726.2825.88-0.02%3,611
Sep 16, 202426.2826.2826.2826.2825.880.34%240
Sep 13, 202426.2126.2126.2026.2025.790.39%107
Sep 12, 202426.0926.0926.0926.0925.69-0.01%2
Sep 11, 202426.1026.1026.1026.1025.700.10%14
Sep 10, 202426.0826.0826.0726.0725.670.29%3,238
Sep 9, 202425.9426.0025.9426.0025.600.16%4,305
Sep 6, 202425.9525.9625.9325.9525.560.11%1,045
Sep 5, 202425.9325.9325.9325.9325.530.05%212
Sep 4, 202425.8925.9125.8925.9125.520.29%310
Sep 3, 202425.8825.8825.8425.8425.440.22%682
Aug 30, 202425.7925.8125.7825.7825.38-0.39%1,728
Aug 29, 202425.8825.8825.8825.8825.48-0.10%3
Aug 28, 202425.9225.9225.9125.9125.51-0.05%1,134
Aug 27, 202425.9225.9225.9225.9225.52-0.03%935
Aug 26, 202425.9725.9725.9325.9325.53-935
Aug 23, 202425.7925.9325.7925.9325.530.71%1,228
Aug 22, 202425.7125.7525.7125.7525.35-0.41%4,366
Aug 21, 202425.8025.8525.8025.8525.450.33%4,711
Aug 20, 202425.7625.7725.7625.7725.370.38%1,730
Aug 19, 202425.6825.6825.6725.6725.280.07%5,402
Aug 16, 202425.6525.6625.6325.6525.260.06%2,684
Aug 15, 202425.6425.6425.6425.6425.24-0.27%31
Aug 14, 202425.7925.7925.7125.7125.31-0.14%767
Aug 13, 202425.7325.7425.7325.7425.350.27%444
Aug 12, 202425.6125.6725.6125.6725.280.34%979
Aug 9, 202425.5925.5925.5825.5825.190.29%1,178
Aug 8, 202425.5025.5125.4925.5125.12-0.16%3,286
Aug 7, 202425.6125.6325.5525.5525.16-0.42%311
Aug 6, 202425.7125.7125.6625.6625.27-0.58%1,009
Aug 5, 202425.7925.8125.7925.8125.410.26%449
Aug 2, 202425.7925.7925.6825.7425.350.43%2,126
Aug 1, 202425.6425.6725.6325.6325.240.32%2,690