Skip to main content
logo
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.52
+0.11 (0.41%)
At close: Sep 5, 2025, 4:00 PM
26.52
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.5426.5426.5226.5226.520.41%1,804
Sep 4, 202526.3726.4126.3726.4126.410.25%7,044
Sep 3, 202526.2926.3826.2926.3426.340.24%4,186
Sep 2, 202526.2426.2826.2426.2826.28-0.29%1,921
Aug 29, 202526.3826.3926.3626.3626.36-0.05%1,531
Aug 28, 202526.3926.3926.3726.3726.370.01%105
Aug 27, 202526.3026.3726.2826.3726.370.29%4,590
Aug 26, 202526.2126.2926.2026.2926.290.37%5,109
Aug 25, 202526.2026.2126.1926.2026.20-0.13%2,232
Aug 22, 202526.0626.2326.0626.2326.230.84%223
Aug 21, 202525.9926.0225.9526.0126.01-0.05%3,618
Aug 20, 202526.0226.0326.0226.0326.030.16%539
Aug 19, 202526.0026.0025.9825.9825.980.05%2,909
Aug 18, 202525.9725.9725.9325.9725.97-0.08%2,361
Aug 15, 202526.0426.0425.9725.9925.99-0.23%1,919
Aug 14, 202526.0826.0826.0526.0526.05-0.27%3,283
Aug 13, 202526.1426.1426.1126.1226.120.38%3,292
Aug 12, 202525.9626.0225.9626.0226.02-0.15%3,876
Aug 11, 202526.0826.0926.0626.0626.060.01%82,351
Aug 8, 202526.0226.0726.0226.0626.060.08%3,717
Aug 7, 202526.0426.0426.0326.0426.04-1,103
Aug 6, 202526.0326.0625.9826.0426.04-0.08%1,577
Aug 5, 202526.0826.0826.0626.0626.06-0.10%1,652
Aug 4, 202526.0326.0826.0226.0826.080.32%1,064
Aug 1, 202525.9426.0025.9426.0026.000.84%883
Jul 31, 202525.7825.7825.7825.7825.78-0.21%180
Jul 30, 202525.8825.9225.8425.8425.84-0.34%1,710
Jul 29, 202525.9125.9325.9125.9325.930.54%1,539
Jul 28, 202525.7925.8125.7725.7925.79-0.14%11,531
Jul 25, 202525.7925.8225.7725.8225.820.14%1,629
Jul 24, 202525.7425.8025.7425.7925.790.16%5,736
Jul 23, 202525.8125.8125.7525.7525.75-0.50%1,347
Jul 22, 202525.9025.9025.8825.8825.880.10%906
Jul 21, 202525.8825.8925.8525.8525.850.33%5,085
Jul 18, 202525.8125.8125.7725.7725.770.14%2,956
Jul 17, 202525.7525.7625.7225.7325.730.11%3,463
Jul 16, 202525.7025.7025.7025.7025.700.41%317
Jul 15, 202525.5925.6025.5925.6025.60-0.33%1,191
Jul 14, 202525.6825.6825.6525.6825.680.09%1,472
Jul 11, 202525.6525.6625.6425.6625.66-0.19%1,746
Jul 10, 202525.6725.7125.6725.7125.710.01%2,563
Jul 9, 202525.6325.7025.6325.7025.700.38%575
Jul 8, 202525.6025.6125.6025.6125.61-0.14%2,306
Jul 7, 202525.6525.6525.6025.6425.64-0.10%8,029
Jul 3, 202525.6725.6925.6425.6725.67-0.15%3,153
Jul 2, 202525.6925.7025.6925.7025.70-0.07%2,752
Jul 1, 202525.7425.7625.7225.7225.72-1.60%2,510
Jun 30, 202526.1126.1626.1126.1425.760.30%3,420
Jun 27, 202526.0826.1426.0626.0625.68-0.10%4,212
Jun 26, 202526.0626.1026.0326.0925.710.33%3,145