Skip to main content
logo
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
24.99
+0.11 (0.44%)
At close: Oct 30, 2026, 4:00 PM EDT
24.99
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.9724.9924.9224.9924.990.44%22,342
Oct 29, 202624.8624.8824.8224.8824.880.24%10,496
Oct 28, 202624.7524.8224.7424.8224.820.04%16,079
Oct 27, 202624.7824.8324.7824.8124.81-0.04%27,136
Oct 26, 202624.8224.8324.7824.8224.820.04%43,086
Oct 23, 202624.8424.8424.8024.8124.81-0.04%9,548
Oct 22, 202624.7224.8424.7224.8224.820.81%6,412
Oct 21, 202624.6424.6624.5924.6224.620.04%35,343
Oct 20, 202624.6224.6524.5824.6124.610.16%24,211
Oct 19, 202624.6224.6224.5624.5724.57-0.36%42,466
Oct 16, 202624.5824.6624.5724.6624.660.33%24,795
Oct 15, 202624.6324.6324.5424.5824.580.49%32,937
Oct 14, 202624.3424.4824.3424.4624.460.16%86,381
Oct 13, 202624.4424.4424.3824.4224.420.04%31,551
Oct 12, 202624.4524.4524.3924.4124.410.08%16,969
Oct 9, 202624.3924.4024.3724.3924.39-0.12%29,697
Oct 8, 202624.3824.4424.3224.4224.420.21%47,657
Oct 7, 202624.2924.3724.2924.3724.370.12%32,304
Oct 6, 202624.3324.3724.3024.3424.340.21%22,982
Oct 5, 202624.3024.3224.2524.2924.29-0.10%30,632
Oct 2, 202624.4224.4224.2924.3224.32-0.14%31,538
Oct 1, 202624.2424.3924.2324.3524.350.19%34,884
Sep 30, 202624.4824.4924.3924.4424.30-18,817
Sep 29, 202624.4424.4424.3824.4424.300.08%30,590
Sep 28, 202624.4824.4824.4024.4224.28-0.48%32,702
Sep 25, 202624.5024.5424.4324.5424.400.31%21,871
Sep 24, 202624.5824.5824.4724.4724.33-0.45%47,115
Sep 23, 202624.7524.7524.5524.5824.44-0.79%21,103
Sep 22, 202624.7924.8024.7524.7724.63-0.10%9,163
Sep 21, 202624.7524.8024.7524.8024.660.38%20,716
Sep 18, 202624.7524.7524.6924.7024.56-0.41%13,733
Sep 17, 202624.8024.8124.7724.8024.660.29%6,960
Sep 16, 202624.8824.9024.7324.7324.59-0.44%15,494
Sep 15, 202624.8324.8724.8324.8424.70-0.10%20,625
Sep 14, 202624.8624.9524.8624.8724.73-0.08%39,684
Sep 11, 202625.0325.0324.8824.8924.75-0.50%40,641
Sep 10, 202625.0825.0825.0125.0124.87-0.56%13,959
Sep 9, 202625.2025.2025.1325.1525.01-0.20%17,260
Sep 8, 202625.2025.2225.1825.2025.060.02%36,758
Sep 4, 202625.1925.2225.1725.2025.05-0.10%33,768
Sep 3, 202625.2425.2725.2125.2225.080.12%17,173
Sep 2, 202625.2125.2125.1625.1925.050.04%13,379
Sep 1, 202625.1625.2025.1525.1825.04-0.04%20,472
Aug 31, 202625.2025.2025.1825.1925.05-0.08%8,805
Aug 28, 202625.3525.3625.2025.2125.07-0.63%16,537
Aug 27, 202625.4025.4025.3525.3725.230.02%45,928
Aug 26, 202625.3725.3725.3525.3725.22-0.22%9,379
Aug 25, 202625.3825.4325.3825.4225.280.34%38,314
Aug 24, 202625.3525.3525.3225.3425.190.12%26,329
Aug 21, 202625.3425.3425.2925.3125.16-0.41%22,137