iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.26
+0.05 (0.19%)
At close: Feb 23, 2026, 4:00 PM EST
26.26
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.21 | 26.28 | 26.21 | 26.26 | 26.26 | 0.19% | 4,285 |
| Feb 20, 2026 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | -0.04% | 5,076 |
| Feb 19, 2026 | 26.22 | 26.22 | 26.20 | 26.22 | 26.22 | 0.11% | 124,807 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.19 | 26.19 | 26.19 | -0.08% | 1,889 |
| Feb 17, 2026 | 26.23 | 26.23 | 26.21 | 26.21 | 26.21 | -0.19% | 9,436 |
| Feb 13, 2026 | 26.25 | 26.26 | 26.23 | 26.26 | 26.26 | 0.18% | 2,642 |
| Feb 12, 2026 | 26.10 | 26.21 | 26.10 | 26.21 | 26.21 | 0.37% | 8,559 |
| Feb 11, 2026 | 26.11 | 26.14 | 26.10 | 26.12 | 26.12 | -0.13% | 6,421 |
| Feb 10, 2026 | 26.17 | 26.17 | 26.14 | 26.15 | 26.15 | 0.23% | 3,919 |
| Feb 9, 2026 | 26.01 | 26.10 | 26.01 | 26.09 | 26.09 | 0.13% | 6,318 |
| Feb 6, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 26.06 | 0.10% | 3,505 |
| Feb 5, 2026 | 26.03 | 26.03 | 26.02 | 26.03 | 26.03 | 0.31% | 3,013 |
| Feb 4, 2026 | 25.97 | 25.98 | 25.95 | 25.95 | 25.95 | -0.15% | 2,869 |
| Feb 3, 2026 | 25.96 | 25.99 | 25.95 | 25.99 | 25.99 | 0.19% | 5,746 |
| Feb 2, 2026 | 25.93 | 25.95 | 25.92 | 25.94 | 25.94 | -0.25% | 7,957 |
| Jan 30, 2026 | 26.00 | 26.02 | 25.99 | 26.01 | 26.01 | -0.02% | 8,101 |
| Jan 29, 2026 | 25.98 | 26.05 | 25.98 | 26.01 | 26.01 | 0.13% | 5,485 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.94 | 25.98 | 25.98 | 0.03% | 9,473 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | 0.10% | 623 |
| Jan 26, 2026 | 25.94 | 25.95 | 25.94 | 25.95 | 25.95 | 0.15% | 2,538 |
| Jan 23, 2026 | 25.87 | 25.91 | 25.86 | 25.91 | 25.91 | 0.21% | 4,279 |
| Jan 22, 2026 | 25.87 | 25.89 | 25.85 | 25.85 | 25.85 | -0.09% | 19,042 |
| Jan 21, 2026 | 25.81 | 25.87 | 25.81 | 25.87 | 25.87 | 0.36% | 1,635 |
| Jan 20, 2026 | 25.74 | 25.82 | 25.74 | 25.78 | 25.78 | -0.29% | 20,504 |
| Jan 16, 2026 | 25.92 | 25.92 | 25.85 | 25.85 | 25.85 | -0.29% | 2,803 |
| Jan 15, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.93 | -0.19% | 2,348 |
| Jan 14, 2026 | 26.00 | 26.01 | 25.98 | 25.98 | 25.98 | 0.10% | 3,071 |
| Jan 13, 2026 | 25.94 | 25.96 | 25.92 | 25.96 | 25.96 | 0.17% | 2,291 |
| Jan 12, 2026 | 25.91 | 25.92 | 25.89 | 25.91 | 25.91 | - | 5,304 |
| Jan 9, 2026 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | 0.14% | 2,684 |
| Jan 8, 2026 | 25.90 | 25.91 | 25.88 | 25.88 | 25.88 | -0.27% | 1,889 |
| Jan 7, 2026 | 25.94 | 25.95 | 25.92 | 25.95 | 25.95 | 0.15% | 9,673 |
| Jan 6, 2026 | 25.92 | 25.92 | 25.88 | 25.91 | 25.91 | -0.06% | 7,195 |
| Jan 5, 2026 | 25.88 | 25.92 | 25.87 | 25.92 | 25.92 | 0.29% | 1,590 |
| Jan 2, 2026 | 25.88 | 25.88 | 25.83 | 25.85 | 25.85 | -0.02% | 3,540 |
| Dec 31, 2025 | 25.90 | 25.91 | 25.85 | 25.85 | 25.85 | -0.23% | 4,624 |
| Dec 30, 2025 | 25.90 | 25.93 | 25.88 | 25.91 | 25.91 | -0.04% | 9,319 |
| Dec 29, 2025 | 25.91 | 25.92 | 25.91 | 25.92 | 25.92 | 0.13% | 10,732 |
| Dec 26, 2025 | 25.92 | 25.92 | 25.88 | 25.89 | 25.89 | -0.01% | 6,521 |
| Dec 24, 2025 | 25.88 | 25.89 | 25.86 | 25.89 | 25.89 | 0.23% | 8,933 |
| Dec 23, 2025 | 25.74 | 25.84 | 25.74 | 25.83 | 25.83 | 0.04% | 9,703 |
| Dec 22, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | -0.19% | 4,867 |
| 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 | 25.92 | 0.27% | 791 |
| Dec 17, 2025 | 26.16 | 26.17 | 26.13 | 26.17 | 25.85 | 0.04% | 6,087 |
| Dec 16, 2025 | 26.10 | 26.16 | 26.10 | 26.16 | 25.85 | 0.08% | 11,163 |
| Dec 15, 2025 | 26.21 | 26.21 | 26.14 | 26.14 | 25.83 | -0.10% | 1,479 |
| Dec 12, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 25.85 | -0.10% | 3,120 |
| Dec 11, 2025 | 26.25 | 26.25 | 26.18 | 26.19 | 25.88 | -0.03% | 3,656 |
| Dec 10, 2025 | 26.11 | 26.20 | 26.11 | 26.20 | 25.88 | 0.34% | 4,336 |