Skip to main content
iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
24.65
+0.10 (0.43%)
At close: Dec 20, 2024, 3:30 PM
24.64
-0.01 (-0.05%)
After-hours: Dec 20, 2024, 8:00 PM EST

IBIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6824.7024.6424.6424.640.37%15,558
Dec 19, 202424.6524.6824.5524.5524.55-0.78%9,052
Dec 18, 202424.9624.9924.7224.7424.74-1.93%13,983
Dec 17, 202425.2525.2825.2325.2324.93-0.17%2,711
Dec 16, 202425.3025.3125.2525.2724.97-0.06%7,404
Dec 13, 202425.3825.3825.2925.2924.98-0.40%3,056
Dec 12, 202425.4725.4725.3925.3925.08-0.37%3,737
Dec 11, 202425.5125.5325.4525.4825.18-0.25%5,617
Dec 10, 202425.5025.5525.5025.5525.24-5,095
Dec 9, 202425.5825.5925.5525.5525.24-0.27%5,397
Dec 6, 202425.6425.6425.6225.6225.310.10%3,067
Dec 5, 202425.5625.6025.5625.5925.29-0.16%9,270
Dec 4, 202425.5225.6325.5225.6325.320.45%3,087
Dec 3, 202425.5525.5825.5125.5125.21-0.04%6,035
Dec 2, 202425.4925.5725.4725.5225.22-0.04%3,629
Nov 29, 202425.9926.4025.4725.5325.230.52%1,551
Nov 27, 202425.4025.4425.3925.4025.100.34%1,987
Nov 26, 202425.3725.3725.3225.3225.01-0.41%5,288
Nov 25, 202425.3925.4225.3625.4225.120.87%4,421
Nov 22, 202425.2125.2525.2025.2024.900.12%4,749
Nov 21, 202425.2425.2625.1625.1724.87-0.20%13,682
Nov 20, 202425.2425.3125.2225.2224.92-0.07%1,765
Nov 19, 202425.2525.2925.2425.2424.940.19%5,394
Nov 18, 202425.1125.1925.0925.1924.890.36%12,434
Nov 15, 202425.0225.1725.0225.1024.80-0.08%5,634
Nov 14, 202425.1625.2225.1025.1224.82-0.02%5,422
Nov 13, 202425.2625.2625.0725.1224.83-0.15%18,782
Nov 12, 202425.3025.3325.1325.1624.86-0.76%25,165
Nov 11, 202425.3725.3825.3125.3625.05-0.26%2,331
Nov 8, 202425.4625.4625.3825.4225.120.32%8,003
Nov 7, 202425.2825.3625.2825.3425.040.51%1,844
Nov 6, 202425.2025.2325.2025.2124.91-0.32%5,957
Nov 5, 202425.1725.3125.1725.2924.990.14%1,372
Nov 4, 202425.3125.3525.2425.2624.950.24%6,247
Nov 1, 202425.4125.4125.1925.1924.89-0.62%3,055
Oct 31, 202425.3525.3825.3225.3525.05-0.20%1,559
Oct 30, 202425.4225.4325.4025.4025.100.12%1,459
Oct 29, 202425.2425.3725.2425.3725.070.21%5,806
Oct 28, 202425.3625.3625.2825.3225.02-0.23%6,132
Oct 25, 202425.4925.4925.3825.3825.07-0.45%1,142
Oct 24, 202425.4725.5325.4325.4925.190.16%12,688
Oct 23, 202425.4525.4725.4325.4525.15-0.37%3,893
Oct 22, 202425.5925.5925.5325.5525.240.08%4,210
Oct 21, 202425.6825.6825.5325.5325.22-0.89%7,667
Oct 18, 202425.7625.7725.7625.7625.450.19%2,477
Oct 17, 202425.7025.7125.6925.7125.40-0.31%2,458
Oct 16, 202425.8425.8425.7925.7925.48-0.01%4,207
Oct 15, 202425.7825.8425.7825.7925.480.25%4,406
Oct 14, 202425.6425.7325.6425.7325.42-0.25%3,135
Oct 11, 202425.8125.8125.7825.7925.48-314
Oct 10, 202425.7625.8025.7525.7925.480.17%1,325
Oct 9, 202425.7325.7525.7225.7525.44-0.21%2,729
Oct 8, 202425.7225.8025.7125.8025.490.19%1,809
Oct 7, 202425.7425.7625.7425.7525.44-0.14%3,357
Oct 4, 202425.8825.8825.7925.7925.48-0.93%2,637
Oct 3, 202426.1026.1026.0326.0325.72-0.56%2,729
Oct 2, 202426.1326.1726.1126.1725.86-0.15%2,262
Oct 1, 202426.2826.2926.1926.2125.90-0.30%3,817
Sep 30, 202426.2926.2926.2726.2925.78-393
Sep 27, 202426.3026.3026.2926.2925.780.20%1,527
Sep 26, 202426.2626.2626.2426.2425.73-0.07%2,655
Sep 25, 202426.2826.2926.2626.2625.75-0.50%1,937
Sep 24, 202426.3326.4026.3326.3925.880.29%10,228
Sep 23, 202426.2826.3526.2826.3225.80-0.04%2,827
Sep 20, 202426.3226.3326.3226.3325.81-0.14%812
Sep 19, 202426.2726.3626.2726.3625.850.32%167
Sep 18, 202426.3726.3726.2826.2825.77-0.55%1,356
Sep 17, 202426.4426.4426.4226.4325.91-0.02%1,580
Sep 16, 202426.3626.4326.3626.4325.920.42%1,676
Sep 13, 202426.3026.3426.2926.3225.810.38%3,324
Sep 12, 202426.2026.2326.2026.2225.71-3,463
Sep 11, 202426.2926.2926.1926.2225.710.03%549
Sep 10, 202426.1326.2126.1326.2125.700.36%6,933
Sep 9, 202426.1226.1226.1126.1225.610.21%2,162
Sep 6, 202426.1126.2026.0626.0625.550.12%6,261
Sep 5, 202426.0526.0526.0026.0325.520.10%652
Sep 4, 202425.9526.0025.9526.0025.500.29%2,051
Sep 3, 202425.9725.9725.9125.9325.420.31%1,243
Aug 30, 202425.9025.9025.8525.8525.34-0.53%1,703
Aug 29, 202425.9825.9925.9825.9925.48-0.13%1,527
Aug 28, 202426.0526.0526.0226.0225.52-0.03%177
Aug 27, 202426.0326.0326.0326.0325.52-0.04%62
Aug 26, 202426.0926.0926.0426.0425.530.04%3,378
Aug 23, 202425.9426.0425.9426.0325.520.74%3,977
Aug 22, 202425.8425.8425.8425.8425.34-0.40%1,099
Aug 21, 202425.8925.9425.8925.9425.440.29%1,885
Aug 20, 202425.8225.8725.8125.8725.370.43%12,359
Aug 19, 202425.7725.8125.7525.7625.260.16%7,061
Aug 16, 202425.7425.7425.7225.7225.22-0.09%1,455
Aug 15, 202425.6825.7425.6525.7425.24-0.21%10,043
Aug 14, 202425.8825.8825.8025.8025.29-0.14%2,346
Aug 13, 202425.8325.8425.8225.8325.330.29%10,985
Aug 12, 202425.7525.7625.7525.7625.260.36%696
Aug 9, 202425.6625.6625.6625.6625.170.33%2,002
Aug 8, 202425.5725.5825.5525.5825.08-0.15%10,358
Aug 7, 202425.6725.7025.6225.6225.12-0.51%265
Aug 6, 202425.7625.7725.7425.7525.25-0.62%1,584
Aug 5, 202425.8725.9225.8325.9125.410.31%4,941
Aug 2, 202425.8325.8725.7725.8325.330.47%3,356
Aug 1, 202425.7325.7325.7125.7125.210.19%459