iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
25.21
-0.16 (-0.63%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.35 | 25.36 | 25.20 | 25.21 | 25.21 | -0.63% | 16,537 |
| Aug 27, 2026 | 25.40 | 25.40 | 25.35 | 25.37 | 25.37 | 0.02% | 45,928 |
| Aug 26, 2026 | 25.37 | 25.37 | 25.35 | 25.37 | 25.37 | -0.22% | 9,379 |
| Aug 25, 2026 | 25.38 | 25.43 | 25.38 | 25.42 | 25.42 | 0.34% | 38,314 |
| Aug 24, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.34 | 0.12% | 26,329 |
| Aug 21, 2026 | 25.34 | 25.34 | 25.29 | 25.31 | 25.31 | -0.41% | 22,137 |
| Aug 20, 2026 | 25.35 | 25.42 | 25.35 | 25.41 | 25.41 | -0.04% | 17,050 |
| Aug 19, 2026 | 25.39 | 25.42 | 25.35 | 25.42 | 25.42 | 0.39% | 51,552 |
| Aug 18, 2026 | 25.22 | 25.32 | 25.22 | 25.32 | 25.32 | 0.22% | 25,573 |
| Aug 17, 2026 | 25.29 | 25.29 | 25.26 | 25.27 | 25.27 | -0.14% | 10,697 |
| Aug 14, 2026 | 25.36 | 25.36 | 25.28 | 25.30 | 25.30 | -0.12% | 37,771 |
| Aug 13, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 25.33 | 0.28% | 7,745 |
| Aug 12, 2026 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | 0.06% | 10,809 |
| Aug 11, 2026 | 25.26 | 25.27 | 25.22 | 25.25 | 25.25 | 0.01% | 11,584 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | -0.13% | 14,012 |
| Aug 7, 2026 | 25.30 | 25.30 | 25.23 | 25.28 | 25.28 | 0.18% | 28,843 |
| Aug 6, 2026 | 25.25 | 25.27 | 25.23 | 25.23 | 25.23 | -0.16% | 43,071 |
| Aug 5, 2026 | 25.27 | 25.28 | 25.25 | 25.27 | 25.27 | 0.04% | 6,032 |
| Aug 4, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | 0.05% | 16,471 |
| Aug 3, 2026 | 25.20 | 25.27 | 25.20 | 25.25 | 25.25 | 0.16% | 21,686 |
| Jul 31, 2026 | 25.23 | 25.23 | 25.18 | 25.21 | 25.21 | -0.21% | 1,021 |
| Jul 30, 2026 | 25.28 | 25.28 | 25.25 | 25.26 | 25.26 | -0.06% | 3,165 |
| Jul 29, 2026 | 25.21 | 25.29 | 25.18 | 25.28 | 25.28 | 0.30% | 8,953 |
| Jul 28, 2026 | 25.19 | 25.24 | 25.19 | 25.20 | 25.20 | 0.12% | 10,458 |
| Jul 27, 2026 | 25.20 | 25.21 | 25.17 | 25.17 | 25.17 | -0.02% | 29,267 |
| Jul 24, 2026 | 25.20 | 25.23 | 25.18 | 25.18 | 25.18 | 0.04% | 8,087 |
| Jul 23, 2026 | 25.20 | 25.22 | 25.16 | 25.17 | 25.17 | -0.40% | 18,171 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.24 | 25.27 | 25.27 | -0.08% | 6,148 |
| Jul 21, 2026 | 25.32 | 25.33 | 25.27 | 25.29 | 25.29 | -0.18% | 8,272 |
| Jul 20, 2026 | 25.37 | 25.37 | 25.32 | 25.33 | 25.33 | -0.14% | 11,405 |
| Jul 17, 2026 | 25.38 | 25.39 | 25.35 | 25.37 | 25.37 | 0.18% | 4,295 |
| Jul 16, 2026 | 25.32 | 25.32 | 25.30 | 25.32 | 25.32 | -0.11% | 9,915 |
| Jul 15, 2026 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 0.19% | 6,504 |
| Jul 14, 2026 | 25.30 | 25.31 | 25.27 | 25.30 | 25.30 | 0.16% | 4,335 |
| Jul 13, 2026 | 25.30 | 25.30 | 25.24 | 25.26 | 25.26 | -0.28% | 11,445 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.30 | 25.33 | 25.33 | 0.02% | 8,559 |
| Jul 9, 2026 | 25.31 | 25.35 | 25.31 | 25.33 | 25.33 | 0.10% | 19,569 |
| Jul 8, 2026 | 25.34 | 25.34 | 25.28 | 25.30 | 25.30 | -0.14% | 30,311 |
| Jul 7, 2026 | 25.40 | 25.40 | 25.32 | 25.34 | 25.34 | -0.30% | 27,721 |
| Jul 6, 2026 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 0.28% | 14,666 |
| Jul 2, 2026 | 25.39 | 25.39 | 25.32 | 25.34 | 25.34 | 0.08% | 24,508 |
| Jul 1, 2026 | 25.36 | 25.39 | 25.32 | 25.32 | 25.32 | -0.12% | 7,171 |
| Jun 30, 2026 | 26.19 | 26.19 | 26.10 | 26.10 | 25.35 | -0.33% | 6,075 |
| Jun 29, 2026 | 26.19 | 26.19 | 26.17 | 26.18 | 25.44 | 0.09% | 13,815 |
| Jun 26, 2026 | 26.10 | 26.16 | 26.10 | 26.16 | 25.41 | 0.23% | 1,898 |
| Jun 25, 2026 | 26.14 | 26.14 | 26.10 | 26.10 | 25.36 | 0.33% | 8,766 |
| Jun 24, 2026 | 25.98 | 26.03 | 25.98 | 26.02 | 25.27 | 0.37% | 2,461 |
| Jun 23, 2026 | 25.94 | 25.96 | 25.92 | 25.92 | 25.18 | 0.02% | 14,464 |
| Jun 22, 2026 | 26.02 | 26.02 | 25.92 | 25.92 | 25.18 | -0.50% | 10,775 |
| Jun 18, 2026 | 25.94 | 26.06 | 25.94 | 26.05 | 25.30 | 0.42% | 5,790 |