iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
24.70
-0.10 (-0.40%)
Sep 18, 2026, 4:00 PM EDT - Market closed
IBIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.75 | 24.75 | 24.69 | 24.70 | 24.70 | -0.41% | 13,732 |
| Sep 17, 2026 | 24.80 | 24.81 | 24.77 | 24.80 | 24.80 | 0.29% | 6,960 |
| Sep 16, 2026 | 24.88 | 24.90 | 24.73 | 24.73 | 24.73 | -0.44% | 15,493 |
| Sep 15, 2026 | 24.83 | 24.87 | 24.83 | 24.84 | 24.84 | -0.10% | 20,625 |
| Sep 14, 2026 | 24.86 | 24.95 | 24.86 | 24.87 | 24.87 | -0.08% | 39,684 |
| Sep 11, 2026 | 25.03 | 25.03 | 24.88 | 24.89 | 24.89 | -0.50% | 40,641 |
| Sep 10, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | -0.56% | 13,959 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.13 | 25.15 | 25.15 | -0.20% | 17,260 |
| Sep 8, 2026 | 25.20 | 25.22 | 25.18 | 25.20 | 25.20 | 0.02% | 36,757 |
| Sep 4, 2026 | 25.19 | 25.22 | 25.17 | 25.20 | 25.20 | -0.10% | 33,768 |
| Sep 3, 2026 | 25.24 | 25.27 | 25.21 | 25.22 | 25.22 | 0.12% | 17,173 |
| Sep 2, 2026 | 25.21 | 25.21 | 25.16 | 25.19 | 25.19 | 0.04% | 13,379 |
| Sep 1, 2026 | 25.16 | 25.20 | 25.15 | 25.18 | 25.18 | -0.04% | 20,472 |
| Aug 31, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.19 | -0.08% | 8,805 |
| 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 |