Skip to main content
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
25.36
-0.02 (-0.08%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3725.3925.3625.3625.36-0.08%6,610
Nov 19, 202425.3525.4025.3525.3825.380.24%3,981
Nov 18, 202425.2325.3325.2325.3225.320.32%13,412
Nov 15, 202425.1625.2925.1625.2425.240.04%3,656
Nov 14, 202425.2925.3425.2325.2325.23-0.12%5,120
Nov 13, 202425.3625.3625.2225.2625.26-0.14%4,913
Nov 12, 202425.4225.4325.2825.3025.30-0.65%4,506
Nov 11, 202425.5025.5025.4325.4625.46-0.39%4,564
Nov 8, 202425.5525.5925.5225.5625.560.20%7,740
Nov 7, 202425.4225.5225.4225.5125.510.59%1,994
Nov 6, 202425.2925.3925.2825.3625.36-0.28%5,660
Nov 5, 202425.3125.4525.3125.4325.430.10%1,118
Nov 4, 202425.4525.4925.4125.4125.410.25%2,429
Nov 1, 202425.5125.5125.3425.3425.34-0.66%3,802
Oct 31, 202425.4725.5225.4525.5125.51-0.16%2,490
Oct 30, 202425.5925.5925.5325.5525.550.20%3,946
Oct 29, 202425.3925.5025.3725.5025.500.24%3,692
Oct 28, 202425.4925.4925.4225.4425.44-0.33%8,796
Oct 25, 202425.6225.6225.5325.5325.53-0.37%3,396
Oct 24, 202425.5925.6425.5925.6225.620.19%3,046
Oct 23, 202425.6025.6025.5525.5725.57-0.35%6,595
Oct 22, 202425.7225.7225.6625.6625.660.02%3,253
Oct 21, 202425.8025.8025.6625.6625.66-0.85%2,617
Oct 18, 202425.8825.8825.8825.8825.880.19%1,545
Oct 17, 202425.8125.8325.8025.8325.83-0.27%1,395
Oct 16, 202425.9225.9225.9025.9025.900.06%2,771
Oct 15, 202425.9325.9325.8825.8825.880.15%1,108
Oct 14, 202425.7725.8425.7025.8425.84-0.23%3,804
Oct 11, 202425.9325.9325.9025.9025.90-0.02%550
Oct 10, 202425.8925.9125.8725.9125.910.27%2,860
Oct 9, 202425.8125.8425.8125.8425.84-0.23%2,664
Oct 8, 202425.8925.8925.8925.8925.890.19%35
Oct 7, 202425.8225.8525.8225.8525.85-0.15%971
Oct 4, 202425.9625.9625.8925.8925.89-0.90%4,373
Oct 3, 202426.1926.1926.1226.1226.12-0.50%721
Oct 2, 202426.2726.2726.2526.2526.25-0.19%275
Oct 1, 202426.3526.3726.2726.3026.30-0.38%2,907
Sep 30, 202426.3926.4026.3926.4026.200.05%322
Sep 27, 202426.3726.4026.3726.3926.190.29%1,301
Sep 26, 202426.3126.3126.3126.3126.12-0.16%82
Sep 25, 202426.4026.4026.3526.3526.16-0.46%355
Sep 24, 202426.3526.4826.3526.4826.280.29%306
Sep 23, 202426.3426.4226.3426.4026.20-0.03%713
Sep 20, 202426.3726.4326.3726.4126.21-0.11%1,047
Sep 19, 202426.4326.4326.4326.4326.240.32%32
Sep 18, 202426.3526.3526.3526.3526.15-0.44%13
Sep 17, 202426.4726.4726.4726.4726.27-0.06%1
Sep 16, 202426.4726.4826.4726.4826.280.39%1,103
Sep 13, 202426.3826.3826.3826.3826.180.39%4
Sep 12, 202426.2326.2826.2326.2826.08-0.02%100
Sep 11, 202426.2826.2826.2826.2826.090.10%5
Sep 10, 202426.1826.2726.1826.2626.060.31%3,259
Sep 9, 202426.1826.1826.1826.1825.980.20%-
Sep 6, 202426.1826.2026.1126.1225.930.08%1,036
Sep 5, 202426.1426.1426.0926.1025.910.07%598
Sep 4, 202426.0526.0826.0526.0825.890.25%280
Sep 3, 202426.0226.0225.9926.0225.830.33%3,177
Aug 30, 202425.9825.9825.9325.9325.74-0.45%1,930
Aug 29, 202426.0526.0526.0526.0525.86-0.15%102
Aug 28, 202426.1426.1426.0926.0925.90-0.04%1,201
Aug 27, 202426.0526.1026.0426.1025.91-0.03%5,555
Aug 26, 202426.1026.1526.1026.1125.920.03%1,165
Aug 23, 202426.0326.1026.0326.1025.910.69%552
Aug 22, 202425.8725.9225.8725.9225.73-0.33%587
Aug 21, 202425.9626.0125.9626.0125.810.23%2,615
Aug 20, 202425.8825.9525.8825.9525.750.46%1,522
Aug 19, 202425.8025.8725.8025.8325.630.14%12,408
Aug 16, 202425.8225.8325.7925.7925.60-0.02%2,125
Aug 15, 202425.8025.8025.8025.8025.60-0.35%497
Aug 14, 202425.9625.9625.8925.8925.69-0.04%644
Aug 13, 202425.8725.9025.8725.9025.700.21%1,144
Aug 12, 202425.7625.8425.7625.8425.650.42%910
Aug 9, 202425.7825.7825.7225.7325.540.28%1,727
Aug 8, 202425.6325.6725.6125.6625.47-0.16%12,115
Aug 7, 202425.7625.7825.7025.7025.51-0.41%575
Aug 6, 202425.8925.9025.8125.8125.62-0.73%1,132
Aug 5, 202425.9626.0025.8926.0025.800.35%1,261
Aug 2, 202425.9425.9525.8525.9125.710.45%766
Aug 1, 202425.8425.8625.7925.7925.600.28%2,054
Jul 31, 202425.6225.7225.6025.7225.530.70%1,942
Jul 30, 202425.5125.5425.5125.5425.350.16%1,854
Jul 29, 202425.4925.5225.4925.5025.310.12%347
Jul 26, 202425.4525.4725.4525.4725.280.39%1,557
Jul 25, 202425.4025.4025.3425.3725.180.24%1,671
Jul 24, 202425.4325.4425.3125.3125.12-0.30%4,748
Jul 23, 202425.4425.4525.3925.3925.20-0.04%3,656
Jul 22, 202425.4325.4325.3425.4025.21-0.14%3,421
Jul 19, 202425.4825.4925.4125.4325.24-0.33%1,077
Jul 18, 202425.5825.5825.5225.5225.33-0.33%1,305
Jul 17, 202425.5825.6125.5825.6025.410.08%6,508
Jul 16, 202425.5225.5925.5225.5825.390.37%1,159
Jul 15, 202425.4525.4925.4525.4925.300.02%1,834
Jul 12, 202425.4825.4825.4425.4825.290.16%3,527
Jul 11, 202425.4825.4925.4425.4425.250.39%4,677
Jul 10, 202425.3125.3425.3025.3425.150.22%5,026
Jul 9, 202425.2725.2925.2625.2925.10-0.18%5,334
Jul 8, 202425.3225.3525.3225.3325.14-2,311
Jul 5, 202425.2625.3625.2625.3325.140.64%4,645
Jul 3, 202425.1125.2025.1025.1724.980.46%8,240
Jul 2, 202425.0325.0625.0225.0624.870.24%285