iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.02
-0.14 (-0.54%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 26.02 | -0.54% | 17,904 |
| Jun 4, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | -0.04% | 6,550 |
| Jun 3, 2026 | 26.21 | 26.21 | 26.15 | 26.17 | 26.17 | -0.23% | 5,809 |
| Jun 2, 2026 | 26.28 | 26.28 | 26.21 | 26.23 | 26.23 | -0.08% | 3,465 |
| Jun 1, 2026 | 26.21 | 26.25 | 26.20 | 26.25 | 26.25 | -0.08% | 20,768 |
| May 29, 2026 | 26.27 | 26.27 | 26.24 | 26.27 | 26.27 | 0.04% | 6,293 |
| May 28, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.26 | 0.32% | 10,293 |
| May 27, 2026 | 26.22 | 26.22 | 26.17 | 26.18 | 26.18 | 0.07% | 4,251 |
| May 26, 2026 | 26.14 | 26.16 | 26.11 | 26.16 | 26.16 | 0.53% | 8,804 |
| May 22, 2026 | 26.04 | 26.04 | 25.98 | 26.02 | 26.02 | -0.15% | 13,366 |
| May 21, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 26.06 | -0.08% | 5,096 |
| May 20, 2026 | 26.02 | 26.08 | 26.02 | 26.08 | 26.08 | 0.31% | 6,298 |
| May 19, 2026 | 25.96 | 26.02 | 25.95 | 26.00 | 26.00 | -0.40% | 5,253 |
| May 18, 2026 | 26.14 | 26.14 | 26.10 | 26.11 | 26.10 | -0.17% | 12,486 |
| May 15, 2026 | 26.18 | 26.18 | 26.12 | 26.15 | 26.15 | -0.42% | 3,476 |
| May 14, 2026 | 26.33 | 26.33 | 26.26 | 26.26 | 26.26 | -0.14% | 6,289 |
| May 13, 2026 | 26.31 | 26.31 | 26.29 | 26.30 | 26.30 | 0.04% | 2,571 |
| May 12, 2026 | 26.33 | 26.33 | 26.27 | 26.29 | 26.29 | -0.21% | 1,884 |
| May 11, 2026 | 26.34 | 26.34 | 26.32 | 26.34 | 26.34 | -0.01% | 9,380 |
| May 8, 2026 | 26.35 | 26.35 | 26.34 | 26.34 | 26.34 | 0.35% | 1,205 |
| May 7, 2026 | 26.31 | 26.32 | 26.23 | 26.25 | 26.25 | -0.11% | 19,710 |
| May 6, 2026 | 26.31 | 26.31 | 26.25 | 26.28 | 26.28 | 0.08% | 1,014 |
| May 5, 2026 | 26.28 | 26.28 | 26.25 | 26.26 | 26.26 | -0.11% | 3,958 |
| May 4, 2026 | 26.31 | 26.31 | 26.28 | 26.29 | 26.29 | -0.15% | 10,829 |
| May 1, 2026 | 26.34 | 26.34 | 26.33 | 26.33 | 26.33 | 0.27% | 4,149 |
| Apr 30, 2026 | 26.23 | 26.26 | 26.23 | 26.26 | 26.26 | 0.16% | 5,404 |
| Apr 29, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | -0.24% | 3,482 |
| Apr 28, 2026 | 26.27 | 26.28 | 26.23 | 26.28 | 26.28 | -0.04% | 4,349 |
| Apr 27, 2026 | 26.30 | 26.33 | 26.29 | 26.29 | 26.29 | 0.01% | 2,311 |
| Apr 24, 2026 | 26.23 | 26.30 | 26.23 | 26.29 | 26.29 | 0.26% | 12,683 |
| Apr 23, 2026 | 26.22 | 26.22 | 26.15 | 26.22 | 26.22 | 0.13% | 2,334 |
| Apr 22, 2026 | 26.19 | 26.21 | 26.19 | 26.19 | 26.19 | 0.19% | 2,283 |
| Apr 21, 2026 | 26.17 | 26.18 | 26.14 | 26.14 | 26.14 | -0.21% | 2,736 |
| Apr 20, 2026 | 26.25 | 26.25 | 26.18 | 26.19 | 26.19 | -0.06% | 13,432 |
| Apr 17, 2026 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | 0.29% | 5,108 |
| Apr 16, 2026 | 26.16 | 26.18 | 26.11 | 26.13 | 26.13 | -0.17% | 15,990 |
| Apr 15, 2026 | 26.20 | 26.20 | 26.17 | 26.18 | 26.18 | -0.13% | 10,977 |
| Apr 14, 2026 | 26.14 | 26.21 | 26.14 | 26.21 | 26.21 | 0.23% | 9,325 |
| Apr 13, 2026 | 26.04 | 26.15 | 26.04 | 26.15 | 26.15 | 0.31% | 8,177 |
| Apr 10, 2026 | 26.08 | 26.09 | 26.04 | 26.07 | 26.07 | 0.15% | 14,349 |
| Apr 9, 2026 | 26.00 | 26.06 | 25.99 | 26.03 | 26.03 | - | 10,566 |
| Apr 8, 2026 | 26.11 | 26.11 | 26.02 | 26.03 | 26.03 | 0.04% | 7,947 |
| Apr 7, 2026 | 25.92 | 26.02 | 25.91 | 26.02 | 26.02 | 0.23% | 11,376 |
| Apr 6, 2026 | 25.96 | 25.97 | 25.96 | 25.96 | 25.96 | -0.13% | 3,092 |
| Apr 2, 2026 | 25.93 | 26.00 | 25.93 | 26.00 | 26.00 | 0.41% | 727 |
| Apr 1, 2026 | 25.90 | 25.92 | 25.87 | 25.89 | 25.89 | -0.03% | 5,084 |
| Mar 31, 2026 | 25.99 | 26.01 | 25.98 | 25.98 | 25.90 | 0.10% | 5,104 |
| Mar 30, 2026 | 25.96 | 25.99 | 25.94 | 25.96 | 25.87 | 0.64% | 7,775 |
| Mar 27, 2026 | 25.77 | 25.81 | 25.74 | 25.79 | 25.71 | - | 4,087 |
| Mar 26, 2026 | 25.91 | 25.91 | 25.79 | 25.79 | 25.71 | -0.54% | 2,350 |