iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.12
+0.11 (0.42%)
Mar 31, 2025, 11:51 AM EDT - Market open
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.00 | 26.05 | 25.96 | 26.01 | 26.01 | 0.72% | 2,719 |
| Mar 27, 2025 | 25.81 | 25.86 | 25.81 | 25.83 | 25.83 | 0.10% | 1,177 |
| Mar 26, 2025 | 25.83 | 25.85 | 25.80 | 25.80 | 25.80 | -0.04% | 477 |
| Mar 25, 2025 | 25.80 | 25.81 | 25.78 | 25.81 | 25.81 | 0.19% | 2,243 |
| Mar 24, 2025 | 25.80 | 25.81 | 25.76 | 25.76 | 25.76 | -0.35% | 3,963 |
| Mar 21, 2025 | 25.97 | 25.97 | 25.79 | 25.85 | 25.85 | -0.17% | 416 |
| Mar 20, 2025 | 25.99 | 25.99 | 25.89 | 25.90 | 25.90 | 0.27% | 1,813 |
| Mar 19, 2025 | 25.70 | 25.83 | 25.70 | 25.83 | 25.83 | 0.49% | 265 |
| Mar 18, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 0.16% | 200 |
| Mar 17, 2025 | 25.67 | 25.74 | 25.65 | 25.66 | 25.66 | 0.14% | 3,635 |
| Mar 14, 2025 | 25.71 | 25.71 | 25.63 | 25.63 | 25.63 | -0.39% | 4,932 |
| Mar 13, 2025 | 25.67 | 25.76 | 25.67 | 25.73 | 25.73 | 0.06% | 7,107 |
| Mar 12, 2025 | 25.68 | 25.77 | 25.68 | 25.71 | 25.71 | 0.06% | 4,844 |
| Mar 11, 2025 | 25.79 | 25.81 | 25.70 | 25.70 | 25.70 | -0.52% | 570 |
| Mar 10, 2025 | 25.86 | 25.87 | 25.79 | 25.83 | 25.83 | 0.74% | 2,607 |
| Mar 7, 2025 | 25.81 | 25.81 | 25.63 | 25.64 | 25.64 | -0.19% | 3,651 |
| Mar 6, 2025 | 25.71 | 25.71 | 25.69 | 25.69 | 25.69 | -0.12% | 1,234 |
| Mar 5, 2025 | 25.92 | 25.92 | 25.72 | 25.72 | 25.72 | -0.63% | 1,837 |
| Mar 4, 2025 | 26.28 | 26.28 | 25.88 | 25.89 | 25.89 | -0.37% | 5,555 |
| Mar 3, 2025 | 25.82 | 25.98 | 25.82 | 25.98 | 25.98 | 0.44% | 2,691 |
| Feb 28, 2025 | 25.83 | 25.87 | 25.83 | 25.87 | 25.87 | 0.51% | 1,135 |
| Feb 27, 2025 | 25.75 | 25.75 | 25.71 | 25.74 | 25.74 | - | 6,032 |
| Feb 26, 2025 | 25.73 | 25.74 | 25.68 | 25.74 | 25.74 | 0.16% | 1,931 |
| Feb 25, 2025 | 25.77 | 25.78 | 25.68 | 25.70 | 25.70 | 0.49% | 1,425 |
| Feb 24, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.20% | 1,003 |
| Feb 21, 2025 | 25.51 | 25.58 | 25.47 | 25.52 | 25.52 | 0.26% | 18,571 |
| Feb 20, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.46 | 0.20% | 4,764 |
| Feb 19, 2025 | 25.36 | 25.50 | 25.29 | 25.41 | 25.41 | 0.20% | 5,011 |
| Feb 18, 2025 | 25.42 | 25.42 | 25.35 | 25.35 | 25.35 | -0.38% | 4,130 |
| Feb 14, 2025 | 25.46 | 25.51 | 25.44 | 25.45 | 25.45 | 0.47% | 34,500 |
| Feb 13, 2025 | 26.49 | 26.49 | 25.32 | 25.33 | 25.33 | 0.36% | 2,289 |
| Feb 12, 2025 | 25.26 | 25.28 | 25.23 | 25.24 | 25.24 | -0.75% | 4,698 |
| Feb 11, 2025 | 25.40 | 25.43 | 25.35 | 25.43 | 25.43 | 0.14% | 4,287 |
| Feb 10, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | 0.06% | 7,146 |
| Feb 7, 2025 | 25.33 | 25.39 | 25.33 | 25.38 | 25.38 | -0.31% | 1,864 |
| Feb 6, 2025 | 25.47 | 25.48 | 25.44 | 25.46 | 25.46 | -0.10% | 1,451 |
| Feb 5, 2025 | 25.48 | 25.53 | 25.48 | 25.49 | 25.49 | 0.49% | 1,191 |
| Feb 4, 2025 | 25.31 | 25.36 | 25.31 | 25.36 | 25.36 | 0.14% | 502 |
| Feb 3, 2025 | 25.39 | 25.46 | 25.33 | 25.33 | 25.33 | 0.50% | 924 |
| Jan 31, 2025 | 25.24 | 25.27 | 25.20 | 25.20 | 25.20 | -0.16% | 1,214 |
| Jan 30, 2025 | 25.29 | 25.29 | 25.22 | 25.24 | 25.24 | 0.28% | 1,505 |
| Jan 29, 2025 | 25.20 | 25.20 | 25.12 | 25.17 | 25.17 | -0.23% | 2,878 |
| Jan 28, 2025 | 25.20 | 25.23 | 25.19 | 25.23 | 25.23 | -0.09% | 4,633 |
| Jan 27, 2025 | 25.25 | 25.25 | 25.13 | 25.25 | 25.25 | 0.80% | 3,120 |
| Jan 24, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | 0.18% | 3,738 |
| Jan 23, 2025 | 24.96 | 25.02 | 24.96 | 25.01 | 25.01 | -0.02% | 1,179 |
| Jan 22, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 25.01 | -0.08% | 2,925 |
| Jan 21, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | 0.02% | 826 |
| Jan 17, 2025 | 25.08 | 25.08 | 25.02 | 25.03 | 25.03 | -0.08% | 3,604 |
| Jan 16, 2025 | 24.91 | 25.05 | 24.91 | 25.05 | 25.05 | 0.44% | 231 |