Skip to main content
logo
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.97
+0.20 (0.78%)
At close: Aug 1, 2025, 4:00 PM
25.97
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.9225.9825.9225.9725.970.78%935
Jul 31, 202525.8325.8325.7725.7725.77-0.19%644
Jul 30, 202525.8325.8325.8225.8225.82-0.35%482
Jul 29, 202525.8425.9125.8425.9125.910.52%2,124
Jul 28, 202525.7725.7825.7725.7825.78-0.10%861
Jul 25, 202525.8025.8025.8025.8025.800.10%803
Jul 24, 202525.7325.7825.7225.7825.780.08%4,947
Jul 23, 202525.8025.8125.7525.7625.76-0.48%4,789
Jul 22, 202525.8525.8925.8525.8825.880.17%3,792
Jul 21, 202525.8725.8925.8425.8425.840.26%7,423
Jul 18, 202525.7825.7825.7725.7725.770.14%1,636
Jul 17, 202525.7325.7525.7225.7425.740.13%4,440
Jul 16, 202525.6325.7025.6225.7025.700.41%975
Jul 15, 202525.6525.6525.5925.6025.60-0.30%2,519
Jul 14, 202525.6625.6725.6625.6725.670.11%6,972
Jul 11, 202525.6425.6525.6425.6525.65-0.12%7,814
Jul 10, 202525.6525.6925.6525.6825.68-667
Jul 9, 202525.6225.6825.6225.6825.680.35%877
Jul 8, 202525.5825.6025.5825.5925.59-0.15%1,901
Jul 7, 202525.6325.6325.5825.6325.63-0.04%12,636
Jul 3, 202525.6625.6625.6425.6425.64-0.17%4,960
Jul 2, 202525.6925.6925.6725.6825.68-0.08%4,814
Jul 1, 202525.7125.7325.6825.7025.70-1.49%4,088
Jun 30, 202526.0826.1226.0826.0925.710.17%5,132
Jun 27, 202526.0426.1026.0426.0525.66-0.08%8,991
Jun 26, 202526.0326.0726.0326.0725.680.31%780
Jun 25, 202525.9525.9925.9425.9925.600.11%532
Jun 24, 202525.8825.9725.8825.9625.570.17%3,440
Jun 23, 202525.9726.0025.9125.9125.530.16%3,978
Jun 20, 202525.8225.8725.8225.8725.490.22%3,089
Jun 18, 202525.8225.8625.8125.8125.430.07%3,722
Jun 17, 202525.7025.8025.6825.8025.410.49%2,742
Jun 16, 202525.6825.6925.6725.6725.29-0.10%717
Jun 13, 202525.6425.7025.6425.7025.32-0.10%342
Jun 12, 202525.7025.7425.7025.7225.340.25%412
Jun 11, 202525.6125.6625.6125.6625.280.27%229
Jun 10, 202525.6025.6025.5925.5925.21-451
Jun 9, 202525.5525.6125.5525.5925.210.20%2,542
Jun 6, 202525.6225.6225.5425.5425.16-0.60%5,724
Jun 5, 202525.7925.8125.6925.6925.31-0.38%2,179
Jun 4, 202525.8225.8225.7925.7925.410.36%674
Jun 3, 202525.7525.7625.7025.7025.32-0.08%1,321
Jun 2, 202525.7525.7625.7125.7225.34-0.26%6,454
May 30, 202525.7325.8125.7325.7825.400.28%2,505
May 29, 202525.6425.7125.6425.7125.330.34%2,162
May 28, 202525.6625.6625.6125.6325.25-0.25%3,425
May 27, 202525.6825.7125.6725.6925.310.21%3,536
May 23, 202525.6525.6525.6125.6425.260.22%1,874
May 22, 202525.5125.5825.5125.5825.200.47%1,733
May 21, 202525.5625.5725.4525.4625.08-0.59%9,749