Skip to main content
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
24.88
+0.09 (0.36%)
Dec 20, 2024, 3:59 PM EST - Market closed

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8924.9424.8724.8824.880.36%4,222
Dec 19, 202424.8824.9024.7824.7924.79-0.61%2,855
Dec 18, 202425.1925.1924.9424.9424.94-1.58%2,003
Dec 17, 202425.3825.3825.3325.3425.12-0.17%976
Dec 16, 202425.4225.4225.3825.3825.17-0.16%6,845
Dec 13, 202425.4925.4925.4225.4225.21-0.43%2,097
Dec 12, 202425.5625.5825.5225.5325.32-0.31%2,422
Dec 11, 202425.6425.6425.6025.6125.40-0.14%2,353
Dec 10, 202425.6025.6525.5825.6525.43-0.02%4,792
Dec 9, 202425.6825.6825.6525.6525.44-0.23%6,631
Dec 6, 202425.7725.7725.6825.7125.490.16%3,284
Dec 5, 202425.6425.6725.6425.6725.45-0.16%1,537
Dec 4, 202425.6225.7125.6225.7125.490.31%2,940
Dec 3, 202425.6725.6725.6225.6325.410.04%2,294
Dec 2, 202425.6025.6825.5925.6225.41-0.05%5,698
Nov 29, 202425.6225.6325.6225.6325.420.40%440
Nov 27, 202425.5425.5525.5025.5325.320.35%3,357
Nov 26, 202425.4825.4825.4325.4425.23-0.31%6,657
Nov 25, 202425.4725.5225.4625.5225.310.71%3,372
Nov 22, 202425.3225.3525.3225.3425.130.14%5,778
Nov 21, 202425.3825.3825.2925.3125.09-0.22%3,647
Nov 20, 202425.3725.3925.3625.3625.15-0.08%6,610
Nov 19, 202425.3525.4025.3525.3825.170.24%3,981
Nov 18, 202425.2325.3325.2325.3225.110.32%13,412
Nov 15, 202425.1625.2925.1625.2425.030.04%3,656
Nov 14, 202425.2925.3425.2325.2325.02-0.12%5,120
Nov 13, 202425.3625.3625.2225.2625.05-0.14%4,913
Nov 12, 202425.4225.4325.2825.3025.08-0.65%4,506
Nov 11, 202425.5025.5025.4325.4625.25-0.39%4,564
Nov 8, 202425.5525.5925.5225.5625.350.20%7,740
Nov 7, 202425.4225.5225.4225.5125.300.59%1,994
Nov 6, 202425.2925.3925.2825.3625.15-0.28%5,660
Nov 5, 202425.3125.4525.3125.4325.220.10%1,118
Nov 4, 202425.4525.4925.4125.4125.190.25%2,429
Nov 1, 202425.5125.5125.3425.3425.13-0.66%3,802
Oct 31, 202425.4725.5225.4525.5125.30-0.16%2,490
Oct 30, 202425.5925.5925.5325.5525.340.20%3,946
Oct 29, 202425.3925.5025.3725.5025.290.24%3,692
Oct 28, 202425.4925.4925.4225.4425.23-0.33%8,796
Oct 25, 202425.6225.6225.5325.5325.31-0.37%3,396
Oct 24, 202425.5925.6425.5925.6225.410.19%3,046
Oct 23, 202425.6025.6025.5525.5725.36-0.35%6,595
Oct 22, 202425.7225.7225.6625.6625.440.02%3,253
Oct 21, 202425.8025.8025.6625.6625.44-0.85%2,617
Oct 18, 202425.8825.8825.8825.8825.660.19%1,545
Oct 17, 202425.8125.8325.8025.8325.61-0.27%1,395
Oct 16, 202425.9225.9225.9025.9025.680.06%2,771
Oct 15, 202425.9325.9325.8825.8825.660.15%1,108
Oct 14, 202425.7725.8425.7025.8425.62-0.23%3,804
Oct 11, 202425.9325.9325.9025.9025.68-0.02%550
Oct 10, 202425.8925.9125.8725.9125.690.27%2,860
Oct 9, 202425.8125.8425.8125.8425.62-0.23%2,664
Oct 8, 202425.8925.8925.8925.8925.680.19%35
Oct 7, 202425.8225.8525.8225.8525.63-0.15%971
Oct 4, 202425.9625.9625.8925.8925.67-0.90%4,373
Oct 3, 202426.1926.1926.1226.1225.90-0.50%721
Oct 2, 202426.2726.2726.2526.2526.03-0.19%275
Oct 1, 202426.3526.3726.2726.3026.08-0.38%2,907
Sep 30, 202426.3926.4026.3926.4025.980.05%322
Sep 27, 202426.3726.4026.3726.3925.970.29%1,301
Sep 26, 202426.3126.3126.3126.3125.90-0.16%82
Sep 25, 202426.4026.4026.3526.3525.94-0.46%355
Sep 24, 202426.3526.4826.3526.4826.060.29%306
Sep 23, 202426.3426.4226.3426.4025.98-0.03%713
Sep 20, 202426.3726.4326.3726.4125.99-0.11%1,047
Sep 19, 202426.4326.4326.4326.4326.020.32%32
Sep 18, 202426.3526.3526.3526.3525.93-0.44%13
Sep 17, 202426.4726.4726.4726.4726.05-0.06%1
Sep 16, 202426.4726.4826.4726.4826.060.39%1,103
Sep 13, 202426.3826.3826.3826.3825.960.39%4
Sep 12, 202426.2326.2826.2326.2825.86-0.02%100
Sep 11, 202426.2826.2826.2826.2825.870.10%5
Sep 10, 202426.1826.2726.1826.2625.840.31%3,259
Sep 9, 202426.1826.1826.1826.1825.760.20%-
Sep 6, 202426.1826.2026.1126.1225.710.08%1,036
Sep 5, 202426.1426.1426.0926.1025.690.07%598
Sep 4, 202426.0526.0826.0526.0825.670.25%280
Sep 3, 202426.0226.0225.9926.0225.610.33%3,177
Aug 30, 202425.9825.9825.9325.9325.53-0.45%1,930
Aug 29, 202426.0526.0526.0526.0525.64-0.15%102
Aug 28, 202426.1426.1426.0926.0925.68-0.04%1,201
Aug 27, 202426.0526.1026.0426.1025.69-0.03%5,555
Aug 26, 202426.1026.1526.1026.1125.700.03%1,165
Aug 23, 202426.0326.1026.0326.1025.690.69%552
Aug 22, 202425.8725.9225.8725.9225.51-0.33%587
Aug 21, 202425.9626.0125.9626.0125.600.23%2,615
Aug 20, 202425.8825.9525.8825.9525.540.46%1,522
Aug 19, 202425.8025.8725.8025.8325.420.14%12,408
Aug 16, 202425.8225.8325.7925.7925.38-0.02%2,125
Aug 15, 202425.8025.8025.8025.8025.39-0.35%497
Aug 14, 202425.9625.9625.8925.8925.48-0.04%644
Aug 13, 202425.8725.9025.8725.9025.490.21%1,144
Aug 12, 202425.7625.8425.7625.8425.430.42%910
Aug 9, 202425.7825.7825.7225.7325.330.28%1,727
Aug 8, 202425.6325.6725.6125.6625.26-0.16%12,115
Aug 7, 202425.7625.7825.7025.7025.30-0.41%575
Aug 6, 202425.8925.9025.8125.8125.40-0.73%1,132
Aug 5, 202425.9626.0025.8926.0025.590.35%1,261
Aug 2, 202425.9425.9525.8525.9125.500.45%766
Aug 1, 202425.8425.8625.7925.7925.380.28%2,054