iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
24.39
-0.03 (-0.12%)
At close: Oct 9, 2026, 4:00 PM EDT
24.39
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
IBIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.39 | 24.40 | 24.37 | 24.39 | 24.39 | -0.12% | 29,696 |
| Oct 8, 2026 | 24.38 | 24.44 | 24.32 | 24.42 | 24.42 | 0.21% | 47,657 |
| Oct 7, 2026 | 24.29 | 24.37 | 24.29 | 24.37 | 24.37 | 0.12% | 32,304 |
| Oct 6, 2026 | 24.33 | 24.37 | 24.30 | 24.34 | 24.34 | 0.21% | 22,982 |
| Oct 5, 2026 | 24.30 | 24.32 | 24.25 | 24.29 | 24.29 | -0.10% | 30,632 |
| Oct 2, 2026 | 24.42 | 24.42 | 24.29 | 24.32 | 24.32 | -0.14% | 31,538 |
| Oct 1, 2026 | 24.24 | 24.39 | 24.23 | 24.35 | 24.35 | 0.19% | 34,884 |
| Sep 30, 2026 | 24.48 | 24.49 | 24.39 | 24.44 | 24.30 | - | 18,817 |
| Sep 29, 2026 | 24.44 | 24.44 | 24.38 | 24.44 | 24.30 | 0.08% | 30,590 |
| Sep 28, 2026 | 24.48 | 24.48 | 24.40 | 24.42 | 24.28 | -0.48% | 32,702 |
| Sep 25, 2026 | 24.50 | 24.54 | 24.43 | 24.54 | 24.40 | 0.31% | 21,871 |
| Sep 24, 2026 | 24.58 | 24.58 | 24.47 | 24.47 | 24.33 | -0.45% | 47,115 |
| Sep 23, 2026 | 24.75 | 24.75 | 24.55 | 24.58 | 24.44 | -0.79% | 21,103 |
| Sep 22, 2026 | 24.79 | 24.80 | 24.75 | 24.77 | 24.63 | -0.10% | 9,163 |
| Sep 21, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.66 | 0.38% | 20,716 |
| Sep 18, 2026 | 24.75 | 24.75 | 24.69 | 24.70 | 24.56 | -0.41% | 13,733 |
| Sep 17, 2026 | 24.80 | 24.81 | 24.77 | 24.80 | 24.66 | 0.29% | 6,960 |
| Sep 16, 2026 | 24.88 | 24.90 | 24.73 | 24.73 | 24.59 | -0.44% | 15,494 |
| Sep 15, 2026 | 24.83 | 24.87 | 24.83 | 24.84 | 24.70 | -0.10% | 20,625 |
| Sep 14, 2026 | 24.86 | 24.95 | 24.86 | 24.87 | 24.73 | -0.08% | 39,684 |
| Sep 11, 2026 | 25.03 | 25.03 | 24.88 | 24.89 | 24.75 | -0.50% | 40,641 |
| Sep 10, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 24.87 | -0.56% | 13,959 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.13 | 25.15 | 25.01 | -0.20% | 17,260 |
| Sep 8, 2026 | 25.20 | 25.22 | 25.18 | 25.20 | 25.06 | 0.02% | 36,758 |
| Sep 4, 2026 | 25.19 | 25.22 | 25.17 | 25.20 | 25.05 | -0.10% | 33,768 |
| Sep 3, 2026 | 25.24 | 25.27 | 25.21 | 25.22 | 25.08 | 0.12% | 17,173 |
| Sep 2, 2026 | 25.21 | 25.21 | 25.16 | 25.19 | 25.05 | 0.04% | 13,379 |
| Sep 1, 2026 | 25.16 | 25.20 | 25.15 | 25.18 | 25.04 | -0.04% | 20,472 |
| Aug 31, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.05 | -0.08% | 8,805 |
| Aug 28, 2026 | 25.35 | 25.36 | 25.20 | 25.21 | 25.07 | -0.63% | 16,537 |
| Aug 27, 2026 | 25.40 | 25.40 | 25.35 | 25.37 | 25.23 | 0.02% | 45,928 |
| Aug 26, 2026 | 25.37 | 25.37 | 25.35 | 25.37 | 25.22 | -0.22% | 9,379 |
| Aug 25, 2026 | 25.38 | 25.43 | 25.38 | 25.42 | 25.28 | 0.34% | 38,314 |
| Aug 24, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.19 | 0.12% | 26,329 |
| Aug 21, 2026 | 25.34 | 25.34 | 25.29 | 25.31 | 25.16 | -0.41% | 22,137 |
| Aug 20, 2026 | 25.35 | 25.42 | 25.35 | 25.41 | 25.27 | -0.04% | 17,050 |
| Aug 19, 2026 | 25.39 | 25.42 | 25.35 | 25.42 | 25.28 | 0.39% | 51,567 |
| Aug 18, 2026 | 25.22 | 25.32 | 25.22 | 25.32 | 25.18 | 0.22% | 36,623 |
| Aug 17, 2026 | 25.29 | 25.29 | 25.26 | 25.27 | 25.12 | -0.14% | 10,697 |
| Aug 14, 2026 | 25.36 | 25.36 | 25.28 | 25.30 | 25.16 | -0.12% | 37,771 |
| Aug 13, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 25.19 | 0.28% | 7,745 |
| Aug 12, 2026 | 25.28 | 25.29 | 25.26 | 25.26 | 25.12 | 0.06% | 10,809 |
| Aug 11, 2026 | 25.26 | 25.27 | 25.22 | 25.25 | 25.10 | 0.01% | 11,584 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.24 | 25.24 | 25.10 | -0.13% | 14,012 |
| Aug 7, 2026 | 25.30 | 25.30 | 25.23 | 25.28 | 25.13 | 0.18% | 28,843 |
| Aug 6, 2026 | 25.25 | 25.27 | 25.23 | 25.23 | 25.09 | -0.16% | 43,071 |
| Aug 5, 2026 | 25.27 | 25.28 | 25.25 | 25.27 | 25.13 | 0.04% | 6,032 |
| Aug 4, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.12 | 0.05% | 16,471 |
| Aug 3, 2026 | 25.20 | 25.27 | 25.20 | 25.25 | 25.11 | 0.16% | 21,686 |
| Jul 31, 2026 | 25.23 | 25.23 | 25.18 | 25.21 | 25.07 | -0.21% | 1,021 |