Skip to main content
logo
iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.38
+0.19 (0.74%)
At close: Aug 1, 2025, 4:00 PM
25.38
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.3725.4125.3125.3825.380.74%9,475
Jul 31, 202525.3025.3225.2025.2025.20-0.11%6,314
Jul 30, 202525.2925.3025.2225.2225.22-0.37%3,808
Jul 29, 202525.2525.3225.2525.3225.320.57%562
Jul 28, 202525.2125.2225.1625.1725.17-0.09%4,563
Jul 25, 202525.2025.2025.1725.2025.200.19%361
Jul 24, 202525.1025.1825.1025.1525.150.05%2,814
Jul 23, 202525.2025.2125.1425.1425.14-0.46%3,206
Jul 22, 202525.2325.2525.2325.2525.250.13%449
Jul 21, 202525.2025.2825.2025.2225.220.40%6,019
Jul 18, 202525.1325.1425.1225.1225.120.04%1,645
Jul 17, 202525.1325.2025.1125.1125.110.21%4,631
Jul 16, 202524.9825.0624.9525.0625.060.35%1,674
Jul 15, 202525.0025.0024.9724.9724.97-0.34%2,258
Jul 14, 202525.0525.0625.0325.0625.060.09%839
Jul 11, 202525.0425.0425.0225.0325.03-0.27%485
Jul 10, 202525.0625.1025.0625.1025.10-100
Jul 9, 202525.1425.1425.1025.1025.100.46%2,366
Jul 8, 202524.9524.9924.9524.9924.99-0.18%4,806
Jul 7, 202525.1125.1124.9625.0325.03-0.14%11,172
Jul 3, 202525.1125.1125.0225.0725.07-0.28%3,154
Jul 2, 202525.1425.1425.1325.1425.14-0.20%3,880
Jul 1, 202525.2325.2325.1425.1925.19-1.09%5,505
Jun 30, 202525.4925.4925.4625.4625.160.13%821
Jun 27, 202525.4325.4425.4125.4325.130.06%1,157
Jun 26, 202525.4025.4225.4025.4225.120.40%1,163
Jun 25, 202525.3225.3225.3225.3225.020.28%1
Jun 24, 202525.2125.2525.2125.2524.95-0.22%3,001
Jun 23, 202525.3125.3325.3025.3025.000.36%701
Jun 20, 202525.1925.2125.1525.2124.910.08%5,603
Jun 18, 202525.1625.2425.1425.1924.890.14%8,681
Jun 17, 202525.0425.1625.0425.1624.860.42%1,478
Jun 16, 202525.0625.1025.0325.0524.760.08%7,746
Jun 13, 202525.2825.2824.9925.0324.74-0.16%498
Jun 12, 202525.0725.1125.0725.0724.780.56%1,287
Jun 11, 202524.8924.9624.8924.9324.64-0.04%7,721
Jun 10, 202524.9024.9824.8824.9424.650.28%5,873
Jun 9, 202524.8824.9124.8324.8724.580.08%5,457
Jun 6, 202524.9625.0024.8524.8524.56-0.76%14,456
Jun 5, 202525.1725.1725.0425.0424.75-0.28%9,207
Jun 4, 202525.0925.1125.0525.1124.810.44%1,603
Jun 3, 202525.0825.0825.0025.0024.71-0.20%2,238
Jun 2, 202525.0325.0524.9725.0524.76-0.08%7,157
May 30, 202525.0425.0725.0025.0724.780.36%5,762
May 29, 202524.9925.0124.9524.9824.690.24%6,489
May 28, 202524.9924.9924.9224.9224.63-0.18%4,139
May 27, 202524.9225.0024.9024.9724.670.22%5,045
May 23, 202524.8624.9324.8624.9124.620.59%4,625
May 22, 202524.7324.7724.7324.7724.470.14%3,132
May 21, 202524.8824.8924.7324.7324.44-0.88%7,841