iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
25.87
-0.37 (-1.41%)
Dec 19, 2025, 4:00 PM EST - Market closed
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.91 | 25.91 | 25.85 | 25.87 | 25.87 | -1.39% | 6,597 |
| Dec 18, 2025 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 0.27% | 791 |
| Dec 17, 2025 | 26.16 | 26.17 | 26.13 | 26.17 | 26.16 | 0.04% | 6,087 |
| Dec 16, 2025 | 26.10 | 26.16 | 26.10 | 26.16 | 26.16 | 0.08% | 11,163 |
| Dec 15, 2025 | 26.21 | 26.21 | 26.14 | 26.14 | 26.13 | -0.10% | 1,479 |
| Dec 12, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 26.16 | -0.10% | 3,120 |
| Dec 11, 2025 | 26.25 | 26.25 | 26.18 | 26.19 | 26.19 | -0.03% | 3,656 |
| Dec 10, 2025 | 26.11 | 26.20 | 26.11 | 26.20 | 26.20 | 0.34% | 4,336 |
| Dec 9, 2025 | 26.15 | 26.15 | 26.11 | 26.11 | 26.10 | -0.15% | 7,444 |
| Dec 8, 2025 | 26.20 | 26.20 | 26.14 | 26.15 | 26.14 | -0.26% | 3,385 |
| Dec 5, 2025 | 26.27 | 26.27 | 26.21 | 26.21 | 26.21 | -0.17% | 593 |
| Dec 4, 2025 | 26.27 | 26.27 | 26.26 | 26.26 | 26.26 | -0.18% | 3,852 |
| Dec 3, 2025 | 26.28 | 26.31 | 26.27 | 26.31 | 26.30 | 0.27% | 753 |
| Dec 2, 2025 | 26.24 | 26.26 | 26.23 | 26.24 | 26.24 | 0.02% | 4,121 |
| Dec 1, 2025 | 26.26 | 26.28 | 26.23 | 26.23 | 26.23 | -0.41% | 3,092 |
| Nov 28, 2025 | 26.45 | 26.45 | 26.34 | 26.34 | 26.34 | -0.23% | 2,856 |
| Nov 26, 2025 | 26.39 | 26.40 | 26.33 | 26.40 | 26.40 | 0.15% | 10,965 |
| Nov 25, 2025 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | 0.30% | 9,634 |
| Nov 24, 2025 | 26.28 | 26.29 | 26.27 | 26.28 | 26.28 | -0.04% | 1,102 |
| Nov 21, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 26.29 | 0.34% | 7,858 |
| Nov 20, 2025 | 26.22 | 26.23 | 26.20 | 26.20 | 26.20 | 0.11% | 659 |
| Nov 19, 2025 | 26.20 | 26.21 | 26.17 | 26.17 | 26.17 | -0.06% | 688 |
| Nov 18, 2025 | 26.21 | 26.23 | 26.18 | 26.19 | 26.19 | - | 1,893 |
| Nov 17, 2025 | 26.20 | 26.20 | 26.18 | 26.19 | 26.19 | 0.04% | 4,699 |
| Nov 14, 2025 | 26.20 | 26.20 | 26.17 | 26.18 | 26.18 | -0.08% | 8,000 |
| Nov 13, 2025 | 26.21 | 26.22 | 26.20 | 26.20 | 26.20 | -0.22% | 1,121 |
| Nov 12, 2025 | 26.24 | 26.28 | 26.24 | 26.26 | 26.26 | -0.10% | 14,144 |
| Nov 11, 2025 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 0.40% | 3,530 |
| Nov 10, 2025 | 26.18 | 26.21 | 26.16 | 26.18 | 26.18 | -0.06% | 16,890 |
| Nov 7, 2025 | 26.17 | 26.21 | 26.17 | 26.20 | 26.20 | 0.02% | 6,628 |
| Nov 6, 2025 | 26.16 | 26.22 | 26.16 | 26.19 | 26.19 | 0.31% | 5,662 |
| Nov 5, 2025 | 26.15 | 26.15 | 26.10 | 26.11 | 26.11 | -0.36% | 4,012 |
| Nov 4, 2025 | 26.22 | 26.22 | 26.21 | 26.21 | 26.21 | 0.08% | 1,681 |
| Nov 3, 2025 | 26.17 | 26.22 | 26.17 | 26.19 | 26.19 | -0.13% | 9,646 |
| Oct 31, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 0.23% | 3,272 |
| Oct 30, 2025 | 26.13 | 26.16 | 26.13 | 26.16 | 26.16 | -0.11% | 10,452 |
| Oct 29, 2025 | 26.32 | 26.33 | 26.19 | 26.19 | 26.19 | -0.61% | 5,551 |
| Oct 28, 2025 | 26.33 | 26.35 | 26.30 | 26.35 | 26.35 | 0.08% | 14,783 |
| Oct 27, 2025 | 26.29 | 26.33 | 26.28 | 26.33 | 26.33 | -0.06% | 6,978 |
| Oct 24, 2025 | 26.34 | 26.35 | 26.29 | 26.35 | 26.35 | - | 3,329 |
| Oct 23, 2025 | 26.38 | 26.40 | 26.35 | 26.35 | 26.35 | -0.25% | 14,286 |
| Oct 22, 2025 | 26.36 | 26.41 | 26.35 | 26.41 | 26.41 | 0.19% | 3,237 |
| Oct 21, 2025 | 26.36 | 26.37 | 26.36 | 26.36 | 26.36 | 0.27% | 2,551 |
| Oct 20, 2025 | 26.29 | 26.29 | 26.27 | 26.29 | 26.29 | 0.10% | 11,166 |
| Oct 17, 2025 | 26.30 | 26.30 | 26.26 | 26.27 | 26.27 | -0.25% | 7,111 |
| Oct 16, 2025 | 26.26 | 26.33 | 26.24 | 26.33 | 26.33 | 0.38% | 15,586 |
| Oct 15, 2025 | 26.29 | 26.32 | 26.23 | 26.23 | 26.23 | -0.21% | 3,218 |
| Oct 14, 2025 | 26.29 | 26.30 | 26.27 | 26.29 | 26.29 | 0.10% | 12,165 |
| Oct 13, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 0.08% | 7,521 |
| Oct 10, 2025 | 26.23 | 26.25 | 26.23 | 26.24 | 26.24 | 0.30% | 1,497 |