Skip to main content
logo
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.10
-0.05 (-0.17%)
At close: May 18, 2026, 4:00 PM EDT
26.10
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202626.1426.1426.1026.1126.10-0.17%12,486
May 15, 202626.1826.1826.1226.1526.15-0.42%3,476
May 14, 202626.3326.3326.2626.2626.26-0.14%6,289
May 13, 202626.3126.3126.2926.3026.300.05%2,571
May 12, 202626.3326.3326.2726.2926.29-0.21%1,884
May 11, 202626.3426.3426.3226.3426.34-0.01%9,380
May 8, 202626.3526.3526.3426.3426.340.35%1,205
May 7, 202626.3126.3226.2326.2526.25-0.11%19,710
May 6, 202626.3126.3126.2526.2826.280.08%1,014
May 5, 202626.2826.2826.2526.2626.26-0.11%3,958
May 4, 202626.3126.3126.2826.2926.29-0.16%10,829
May 1, 202626.3426.3426.3326.3326.330.27%4,149
Apr 30, 202626.2326.2626.2326.2626.260.16%5,404
Apr 29, 202626.2426.2426.2226.2226.22-0.24%3,482
Apr 28, 202626.2726.2826.2326.2826.28-0.04%4,349
Apr 27, 202626.3026.3326.2926.2926.290.01%2,311
Apr 24, 202626.2326.3026.2326.2926.290.27%12,683
Apr 23, 202626.2226.2226.1526.2226.220.13%2,334
Apr 22, 202626.1926.2126.1926.1926.190.19%2,283
Apr 21, 202626.1726.1826.1426.1426.14-0.21%2,736
Apr 20, 202626.2526.2526.1826.1926.19-0.06%13,432
Apr 17, 202626.1926.2126.1926.2126.210.29%5,108
Apr 16, 202626.1626.1826.1126.1326.13-0.17%15,990
Apr 15, 202626.2026.2026.1726.1826.18-0.13%10,977
Apr 14, 202626.1426.2126.1426.2126.210.23%9,325
Apr 13, 202626.0426.1526.0426.1526.150.31%8,177
Apr 10, 202626.0826.0926.0426.0726.070.15%14,349
Apr 9, 202626.0026.0625.9926.0326.03-10,566
Apr 8, 202626.1126.1126.0226.0326.030.04%7,947
Apr 7, 202625.9226.0225.9126.0226.020.23%11,376
Apr 6, 202625.9625.9725.9625.9625.96-0.13%3,092
Apr 2, 202625.9326.0025.9326.0026.000.41%727
Apr 1, 202625.9025.9225.8725.8925.89-0.35%5,084
Mar 31, 202625.9926.0125.9825.9825.900.10%5,104
Mar 30, 202625.9625.9925.9425.9625.870.64%7,775
Mar 27, 202625.7725.8125.7425.7925.71-4,087
Mar 26, 202625.9125.9125.7925.7925.71-0.54%2,350
Mar 25, 202625.8825.9325.8825.9325.850.35%1,281
Mar 24, 202625.8825.8825.8425.8425.76-0.44%4,674
Mar 23, 202625.9125.9825.9125.9625.87-0.05%3,791
Mar 20, 202626.0726.0725.9725.9725.89-0.89%10,909
Mar 19, 202626.2126.2326.1826.2026.12-0.25%6,604
Mar 18, 202626.3126.3426.2626.2726.18-0.22%3,080
Mar 17, 202626.2926.3226.2926.3226.240.43%1,847
Mar 16, 202626.2126.2226.2126.2126.130.23%1,773
Mar 13, 202626.2026.2026.1426.1526.07-0.17%2,316
Mar 12, 202626.2626.2626.1926.2026.11-0.23%5,290
Mar 11, 202626.2726.2726.2626.2626.17-0.08%524
Mar 10, 202626.3426.3426.2726.2826.19-0.31%3,326
Mar 9, 202626.3026.3626.3026.3626.270.21%4,636