Skip to main content
logo
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.34
-0.06 (-0.23%)
At close: Nov 28, 2025, 4:00 PM EST
26.34
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202526.4526.4526.3426.3426.34-0.23%2,856
Nov 26, 202526.3926.4026.3326.4026.400.15%10,965
Nov 25, 202526.3026.3626.3026.3626.360.30%9,634
Nov 24, 202526.2826.2926.2726.2826.28-0.04%1,102
Nov 21, 202526.2426.2926.2426.2926.290.34%7,858
Nov 20, 202526.2226.2326.2026.2026.200.11%659
Nov 19, 202526.2026.2126.1726.1726.17-0.06%688
Nov 18, 202526.2126.2326.1826.1926.19-1,893
Nov 17, 202526.2026.2026.1826.1926.190.04%4,699
Nov 14, 202526.2026.2026.1726.1826.18-0.08%8,000
Nov 13, 202526.2126.2226.2026.2026.20-0.22%1,121
Nov 12, 202526.2426.2826.2426.2626.26-0.10%14,144
Nov 11, 202526.2526.2926.2526.2926.290.40%3,530
Nov 10, 202526.1826.2126.1626.1826.18-0.06%16,890
Nov 7, 202526.1726.2126.1726.2026.200.02%6,628
Nov 6, 202526.1626.2226.1626.1926.190.31%5,662
Nov 5, 202526.1526.1526.1026.1126.11-0.36%4,012
Nov 4, 202526.2226.2226.2126.2126.210.08%1,681
Nov 3, 202526.1726.2226.1726.1926.19-0.13%9,646
Oct 31, 202526.1826.2226.1826.2226.220.23%3,272
Oct 30, 202526.1326.1626.1326.1626.16-0.11%10,452
Oct 29, 202526.3226.3326.1926.1926.19-0.61%5,551
Oct 28, 202526.3326.3526.3026.3526.350.08%14,783
Oct 27, 202526.2926.3326.2826.3326.33-0.06%6,978
Oct 24, 202526.3426.3526.2926.3526.35-3,329
Oct 23, 202526.3826.4026.3526.3526.35-0.25%14,286
Oct 22, 202526.3626.4126.3526.4126.410.19%3,237
Oct 21, 202526.3626.3726.3626.3626.360.27%2,551
Oct 20, 202526.2926.2926.2726.2926.290.10%11,166
Oct 17, 202526.3026.3026.2626.2726.27-0.25%7,111
Oct 16, 202526.2626.3326.2426.3326.330.38%15,586
Oct 15, 202526.2926.3226.2326.2326.23-0.21%3,218
Oct 14, 202526.2926.3026.2726.2926.290.10%12,165
Oct 13, 202526.2026.2626.2026.2626.260.08%7,521
Oct 10, 202526.2326.2526.2326.2426.240.30%1,497
Oct 9, 202526.1826.1926.1326.1626.16-0.11%120,135
Oct 8, 202526.1926.1926.1726.1926.190.08%1,272
Oct 7, 202526.1126.1826.1126.1726.170.33%3,514
Oct 6, 202526.1226.1326.0826.0926.09-0.25%6,804
Oct 3, 202526.2026.2026.1326.1526.15-0.17%9,675
Oct 2, 202526.1926.2126.1926.2026.20-0.02%2,855
Oct 1, 202526.2326.2426.1626.2026.20-0.70%82,002
Sep 30, 202526.4026.4326.3726.3926.130.09%6,876
Sep 29, 202526.3626.3926.3626.3626.110.06%1,304
Sep 26, 202526.3626.4126.3426.3526.09-0.09%10,372
Sep 25, 202526.3626.3726.3426.3726.12-0.21%6,884
Sep 24, 202526.4426.4426.4226.4326.17-0.21%6,717
Sep 23, 202526.4226.4826.4226.4826.220.32%192,540
Sep 22, 202526.4626.4626.4026.4026.14-0.26%984
Sep 19, 202526.4926.4926.4426.4726.21-0.09%2,783