Skip to main content
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
25.52
+0.07 (0.26%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5125.5825.4725.5225.520.26%18,571
Feb 20, 202525.4225.4625.4225.4625.460.20%4,764
Feb 19, 202525.3625.5025.2925.4125.410.20%5,011
Feb 18, 202525.4225.4225.3525.3525.35-0.38%4,130
Feb 14, 202525.4625.5125.4425.4525.450.47%34,500
Feb 13, 202526.4926.4925.3225.3325.330.36%2,289
Feb 12, 202525.2625.2825.2325.2425.24-0.75%4,698
Feb 11, 202525.4025.4325.3525.4325.430.14%4,287
Feb 10, 202525.4325.4325.4025.4025.400.06%7,146
Feb 7, 202525.3325.3925.3325.3825.38-0.31%1,864
Feb 6, 202525.4725.4825.4425.4625.46-0.10%1,451
Feb 5, 202525.4825.5325.4825.4925.490.49%1,191
Feb 4, 202525.3125.3625.3125.3625.360.14%502
Feb 3, 202525.3925.4625.3325.3325.330.50%924
Jan 31, 202525.2425.2725.2025.2025.20-0.16%1,214
Jan 30, 202525.2925.2925.2225.2425.240.28%1,505
Jan 29, 202525.2025.2025.1225.1725.17-0.23%2,878
Jan 28, 202525.2025.2325.1925.2325.23-0.09%4,633
Jan 27, 202525.2525.2525.1325.2525.250.80%3,120
Jan 24, 202525.0925.0925.0525.0525.050.18%3,738
Jan 23, 202524.9625.0224.9625.0125.01-0.02%1,179
Jan 22, 202525.0425.0425.0125.0125.01-0.08%2,925
Jan 21, 202525.0425.0425.0225.0325.030.02%826
Jan 17, 202525.0825.0825.0225.0325.03-0.08%3,604
Jan 16, 202524.9125.0524.9125.0525.050.44%231
Jan 15, 202524.9524.9624.9124.9424.940.93%1,356
Jan 14, 202524.7124.7224.7124.7124.71-0.13%424
Jan 13, 202524.7424.7524.7224.7424.740.13%3,258
Jan 10, 202524.7724.7724.7124.7124.71-0.53%6,214
Jan 8, 202524.8224.8524.7924.8424.840.20%4,954
Jan 7, 202524.7824.7924.7824.7924.79-0.20%579
Jan 6, 202524.8024.8524.7924.8424.84-7,548
Jan 3, 202524.9024.9024.8324.8424.84-0.28%1,656
Jan 2, 202524.9524.9524.9024.9124.91-0.08%3,506
Dec 31, 202424.9424.9424.8724.9324.930.12%11,041
Dec 30, 202424.9224.9224.8724.9024.900.40%4,702
Dec 27, 202424.8424.8724.7924.8024.80-0.32%1,843
Dec 26, 202424.8424.8924.8324.8824.880.06%3,929
Dec 24, 202424.8324.8624.7724.8624.860.02%1,283
Dec 23, 202424.8824.8824.8224.8624.86-0.06%9,579
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