iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
25.33
-0.04 (-0.14%)
At close: Jul 20, 2026, 4:00 PM EDT
25.33
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
IBIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 26.19 | 26.19 | 25.94 | 25.94 | 25.20 | -0.89% | 9,036 |
| Jun 16, 2026 | 26.17 | 26.19 | 26.13 | 26.17 | 25.42 | - | 13,666 |
| Jun 15, 2026 | 26.15 | 26.17 | 26.13 | 26.17 | 25.42 | 0.35% | 6,673 |
| Jun 12, 2026 | 26.08 | 26.09 | 26.07 | 26.08 | 25.34 | -0.11% | 4,214 |
| Jun 11, 2026 | 26.04 | 26.11 | 26.00 | 26.11 | 25.36 | 0.37% | 4,826 |
| Jun 10, 2026 | 26.06 | 26.09 | 26.02 | 26.02 | 25.27 | -0.10% | 8,569 |
| Jun 9, 2026 | 26.01 | 26.04 | 26.01 | 26.04 | 25.30 | 0.13% | 7,995 |
| Jun 8, 2026 | 26.07 | 26.07 | 25.99 | 26.01 | 25.26 | -0.06% | 3,762 |
| Jun 5, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 25.28 | -0.54% | 17,904 |
| Jun 4, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 25.41 | -0.04% | 6,550 |
| Jun 3, 2026 | 26.21 | 26.21 | 26.15 | 26.17 | 25.42 | -0.23% | 5,809 |
| Jun 2, 2026 | 26.28 | 26.28 | 26.21 | 26.23 | 25.48 | -0.08% | 3,465 |
| Jun 1, 2026 | 26.21 | 26.25 | 26.20 | 26.25 | 25.50 | -0.08% | 20,768 |
| May 29, 2026 | 26.27 | 26.27 | 26.24 | 26.27 | 25.52 | 0.04% | 6,293 |
| May 28, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 25.51 | 0.32% | 10,293 |
| May 27, 2026 | 26.22 | 26.22 | 26.17 | 26.18 | 25.43 | 0.07% | 4,251 |
| May 26, 2026 | 26.14 | 26.16 | 26.11 | 26.16 | 25.41 | 0.53% | 8,804 |
| May 22, 2026 | 26.04 | 26.04 | 25.98 | 26.02 | 25.28 | -0.15% | 13,366 |
| May 21, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 25.32 | -0.08% | 5,096 |
| May 20, 2026 | 26.02 | 26.08 | 26.02 | 26.08 | 25.34 | 0.31% | 6,298 |
| May 19, 2026 | 25.96 | 26.02 | 25.95 | 26.00 | 25.26 | -0.40% | 5,253 |
| May 18, 2026 | 26.14 | 26.14 | 26.10 | 26.11 | 25.36 | -0.17% | 12,486 |
| May 15, 2026 | 26.18 | 26.18 | 26.12 | 26.15 | 25.40 | -0.42% | 3,476 |
| May 14, 2026 | 26.33 | 26.33 | 26.26 | 26.26 | 25.51 | -0.14% | 6,289 |
| May 13, 2026 | 26.31 | 26.31 | 26.29 | 26.30 | 25.55 | 0.04% | 2,571 |
| May 12, 2026 | 26.33 | 26.33 | 26.27 | 26.29 | 25.53 | -0.21% | 1,884 |
| May 11, 2026 | 26.34 | 26.34 | 26.32 | 26.34 | 25.59 | -0.01% | 9,380 |
| May 8, 2026 | 26.35 | 26.35 | 26.34 | 26.34 | 25.59 | 0.35% | 1,205 |
| May 7, 2026 | 26.31 | 26.32 | 26.23 | 26.25 | 25.50 | -0.11% | 19,710 |
| May 6, 2026 | 26.31 | 26.31 | 26.25 | 26.28 | 25.53 | 0.08% | 1,014 |