iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.17
+0.08 (0.32%)
Oct 7, 2025, 12:21 PM EDT - Market open
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.12 | 26.13 | 26.08 | 26.09 | 26.09 | -0.25% | 6,804 |
| Oct 3, 2025 | 26.20 | 26.20 | 26.13 | 26.15 | 26.15 | -0.17% | 9,675 |
| Oct 2, 2025 | 26.19 | 26.21 | 26.19 | 26.20 | 26.20 | -0.02% | 2,855 |
| Oct 1, 2025 | 26.23 | 26.24 | 26.16 | 26.20 | 26.20 | -0.70% | 82,002 |
| Sep 30, 2025 | 26.40 | 26.43 | 26.37 | 26.39 | 26.13 | 0.09% | 6,876 |
| Sep 29, 2025 | 26.36 | 26.39 | 26.36 | 26.36 | 26.11 | 0.06% | 1,304 |
| Sep 26, 2025 | 26.36 | 26.41 | 26.34 | 26.35 | 26.09 | -0.09% | 10,372 |
| Sep 25, 2025 | 26.36 | 26.37 | 26.34 | 26.37 | 26.12 | -0.21% | 6,884 |
| Sep 24, 2025 | 26.44 | 26.44 | 26.42 | 26.43 | 26.17 | -0.21% | 6,717 |
| Sep 23, 2025 | 26.42 | 26.48 | 26.42 | 26.48 | 26.23 | 0.32% | 192,540 |
| Sep 22, 2025 | 26.46 | 26.46 | 26.40 | 26.40 | 26.14 | -0.26% | 984 |
| Sep 19, 2025 | 26.49 | 26.49 | 26.44 | 26.47 | 26.21 | -0.09% | 2,783 |
| Sep 18, 2025 | 26.48 | 26.54 | 26.48 | 26.49 | 26.24 | -0.32% | 2,548 |
| Sep 17, 2025 | 26.61 | 26.68 | 26.58 | 26.58 | 26.32 | -0.15% | 2,095 |
| Sep 16, 2025 | 26.60 | 26.62 | 26.60 | 26.62 | 26.36 | 0.15% | 684 |
| Sep 15, 2025 | 26.58 | 26.59 | 26.58 | 26.58 | 26.32 | 0.10% | 2,998 |
| Sep 12, 2025 | 26.56 | 26.57 | 26.53 | 26.55 | 26.29 | -0.20% | 3,242 |
| Sep 11, 2025 | 26.62 | 26.64 | 26.60 | 26.60 | 26.34 | 0.09% | 1,544 |
| Sep 10, 2025 | 26.59 | 26.59 | 26.58 | 26.58 | 26.32 | 0.24% | 2,436 |
| Sep 9, 2025 | 26.56 | 26.57 | 26.51 | 26.51 | 26.26 | -0.20% | 4,786 |
| Sep 8, 2025 | 26.59 | 26.59 | 26.55 | 26.57 | 26.31 | 0.17% | 8,572 |
| Sep 5, 2025 | 26.54 | 26.54 | 26.52 | 26.52 | 26.26 | 0.41% | 1,804 |
| Sep 4, 2025 | 26.37 | 26.41 | 26.37 | 26.41 | 26.16 | 0.25% | 7,044 |
| Sep 3, 2025 | 26.29 | 26.38 | 26.29 | 26.34 | 26.09 | 0.24% | 4,186 |
| Sep 2, 2025 | 26.24 | 26.28 | 26.24 | 26.28 | 26.03 | -0.29% | 1,921 |
| Aug 29, 2025 | 26.38 | 26.39 | 26.36 | 26.36 | 26.10 | -0.05% | 1,531 |
| Aug 28, 2025 | 26.39 | 26.39 | 26.37 | 26.37 | 26.12 | 0.01% | 105 |
| Aug 27, 2025 | 26.30 | 26.37 | 26.28 | 26.37 | 26.11 | 0.29% | 4,590 |
| Aug 26, 2025 | 26.21 | 26.29 | 26.20 | 26.29 | 26.04 | 0.37% | 5,109 |
| Aug 25, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 25.94 | -0.13% | 2,232 |
| Aug 22, 2025 | 26.06 | 26.23 | 26.06 | 26.23 | 25.98 | 0.84% | 223 |
| Aug 21, 2025 | 25.99 | 26.02 | 25.95 | 26.01 | 25.76 | -0.05% | 3,618 |
| Aug 20, 2025 | 26.02 | 26.03 | 26.02 | 26.03 | 25.77 | 0.16% | 539 |
| Aug 19, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.74 | 0.05% | 2,909 |
| Aug 18, 2025 | 25.97 | 25.97 | 25.93 | 25.97 | 25.72 | -0.08% | 2,361 |
| Aug 15, 2025 | 26.04 | 26.04 | 25.97 | 25.99 | 25.74 | -0.23% | 1,919 |
| Aug 14, 2025 | 26.08 | 26.08 | 26.05 | 26.05 | 25.80 | -0.27% | 3,283 |
| Aug 13, 2025 | 26.14 | 26.14 | 26.11 | 26.12 | 25.87 | 0.38% | 3,292 |
| Aug 12, 2025 | 25.96 | 26.02 | 25.96 | 26.02 | 25.77 | -0.15% | 3,876 |
| Aug 11, 2025 | 26.08 | 26.09 | 26.06 | 26.06 | 25.81 | 0.01% | 82,351 |
| Aug 8, 2025 | 26.02 | 26.07 | 26.02 | 26.06 | 25.80 | 0.08% | 3,717 |
| Aug 7, 2025 | 26.04 | 26.04 | 26.03 | 26.04 | 25.79 | - | 1,103 |
| Aug 6, 2025 | 26.03 | 26.06 | 25.98 | 26.04 | 25.79 | -0.08% | 1,577 |
| Aug 5, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 25.80 | -0.10% | 1,652 |
| Aug 4, 2025 | 26.03 | 26.08 | 26.02 | 26.08 | 25.83 | 0.32% | 1,064 |
| Aug 1, 2025 | 25.94 | 26.00 | 25.94 | 26.00 | 25.75 | 0.84% | 883 |
| Jul 31, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.54 | -0.21% | 180 |
| Jul 30, 2025 | 25.88 | 25.92 | 25.84 | 25.84 | 25.59 | -0.34% | 1,710 |
| Jul 29, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.68 | 0.54% | 1,539 |
| Jul 28, 2025 | 25.79 | 25.81 | 25.77 | 25.79 | 25.54 | -0.14% | 11,531 |