NYSEArca - Delayed Quote USD

iShares iBonds Oct 2032 Term TIPS ETF (IBII)

25.80
-0.07
(-0.25%)
As of 9:47:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202525.8125.8125.8025.8025.801,754
Apr 4, 202526.0826.0825.8625.8625.8611,000
Apr 3, 202526.0826.0826.0026.0026.004,300
Apr 2, 202525.8425.8425.7425.7425.74100
Apr 1, 202525.8325.8825.8025.8025.8012,400
Mar 31, 202526.0126.0626.0126.0626.061,100
Mar 28, 202525.9825.9925.9625.9625.961,500
Mar 27, 202525.8025.8025.7925.8025.801,600
Mar 26, 202525.7425.7425.7425.7425.74100
Mar 25, 202525.7125.7825.7125.7825.786,500
Mar 24, 202525.7325.7325.6925.7025.707,300
Mar 21, 202525.8225.8325.7925.7925.79700
Mar 20, 202525.8025.8125.7825.7825.781,500
Mar 19, 202525.5925.7425.5925.7425.741,000
Mar 18, 202525.6125.6325.6125.6325.63200
Mar 17, 202525.5825.6325.5725.5725.572,900
Mar 14, 202525.6225.6225.5725.5725.575,500
Mar 13, 202525.5825.6725.5825.6625.663,100
Mar 12, 202525.6525.6725.6225.6325.635,700
Mar 11, 202525.7625.7625.6525.6525.652,300
Mar 10, 202525.7225.7625.7225.7525.756,100
Mar 7, 202525.6925.7125.5625.5925.598,400
Mar 6, 202525.6225.6525.6025.6325.635,900
Mar 5, 202525.8025.8025.6125.6125.61700
Mar 4, 202525.9325.9325.8125.8125.816,000
Mar 3, 202525.7925.8825.7925.8825.88800
Feb 28, 202525.7225.7625.6625.7625.76800
Feb 27, 202525.5925.6125.5925.6025.605,800
Feb 26, 202525.6125.6325.5825.6325.631,400
Feb 25, 202525.5725.6325.5725.6025.604,900
Feb 24, 202525.4225.4825.4025.4825.483,000
Feb 21, 202525.4025.4625.4025.4225.424,500
Feb 20, 202525.3325.3425.3325.3425.346,200
Feb 19, 202525.2825.3125.2825.3125.3113,500
Feb 18, 202525.3325.3325.2625.2625.264,700
Feb 14, 202525.3925.4125.3625.3625.369,000
Feb 13, 202525.2525.2825.2525.2825.2820,900
Feb 12, 202525.2125.2125.1225.1425.144,400
Feb 11, 202525.2825.3125.2725.3125.313,700
Feb 10, 202525.3825.3825.2825.3025.3010,500
Feb 7, 202525.2525.3125.2525.3025.301,500
Feb 6, 202525.4025.4025.3525.3625.362,100
Feb 5, 202525.3525.4125.3525.4025.401,100
Feb 4, 202525.2125.2925.2125.2925.291,100
Feb 3, 202525.3125.3625.2525.2525.251,500
Jan 31, 202525.1725.1725.1525.1625.163,500
Jan 30, 202525.1925.1925.1525.1625.162,700
Jan 29, 202525.1725.1725.1425.1425.144,200
Jan 28, 202525.1325.1725.1325.1725.173,100
Jan 27, 202525.1425.1725.1425.1625.161,600
Jan 24, 202524.9625.0324.9625.0325.034,700
Jan 23, 202524.9024.9624.9024.9524.955,600
Jan 22, 202525.0125.0124.9524.9724.973,700
Jan 21, 202524.9825.0124.9825.0125.015,700
Jan 17, 202525.0125.0124.9624.9624.963,600
Jan 16, 202524.9825.0024.9724.9724.97300
Jan 15, 202524.9224.9224.8724.8924.8910,400
Jan 14, 202524.7024.7224.6924.7224.722,200
Jan 13, 202524.7124.7224.6824.7024.704,400
Jan 10, 202524.7224.7524.7124.7124.711,300
Jan 8, 202524.8124.8424.7724.8424.849,800
Jan 7, 202524.7324.7624.7224.7624.761,300
Jan 6, 202524.7424.7924.7424.7924.793,200
Jan 3, 202524.8524.8624.7824.7824.784,600
Jan 2, 202524.8824.8824.8424.8424.84300
Dec 31, 202424.8724.8824.8324.8324.833,400
Dec 30, 202424.8624.8624.8124.8324.835,000
Dec 27, 202424.8124.8124.7324.7524.753,300
Dec 26, 202424.7524.8124.7524.8124.81700
Dec 24, 202424.7524.8124.7324.8124.811,500
Dec 23, 202424.8124.8124.7524.7524.7535,000
Dec 20, 202424.8324.8424.8224.8224.823,100
Dec 19, 202424.8224.8424.7424.7424.742,600
Dec 18, 2024 0.20 Dividend
Dec 18, 202425.1025.1224.8824.8824.8815,200
Dec 17, 202425.2925.3125.2625.2625.062,600
Dec 16, 202425.3725.3725.2925.3025.106,400
Dec 13, 202425.4025.4125.3125.3425.133,400
Dec 12, 202425.4825.4925.4225.4225.215,400
Dec 11, 202425.5125.5325.4825.4925.281,400
Dec 10, 202425.4925.5325.4925.5325.325,100
Dec 9, 202425.5525.5725.5525.5525.345,300
Dec 6, 202425.6525.6525.5625.5825.383,800
Dec 5, 202425.5325.5625.5325.5625.35500
Dec 4, 202425.5125.6125.5125.5825.383,500
Dec 3, 202425.5525.5525.5225.5225.312,900
Dec 2, 202425.4825.5425.4825.5125.304,000
Nov 29, 202425.5025.5225.5025.5225.311,500
Nov 27, 202425.4525.4525.4225.4225.211,100
Nov 26, 202425.3825.3925.3325.3325.135,600
Nov 25, 202425.3725.4025.3725.4025.202,500
Nov 22, 202425.2325.2825.2325.2525.049,600
Nov 21, 202425.2625.2625.2325.2325.02700
Nov 20, 202425.2925.3025.2625.2725.0718,400
Nov 19, 202425.2825.3125.2725.2825.074,000
Nov 18, 202425.1825.2625.1825.2425.0418,000
Nov 15, 202425.1025.2225.1025.1824.986,600
Nov 14, 202425.2225.2425.1625.1724.972,600
Nov 13, 202425.2525.2525.1725.1924.993,100
Nov 12, 202425.2225.2525.2225.2225.018,800
Nov 11, 202425.4025.4025.3625.3625.165,000
Nov 8, 202425.4625.4725.4525.4525.24700
Nov 7, 202425.3525.4225.3525.4125.207,000
Nov 6, 202425.1825.3425.1825.2925.096,200
Nov 5, 202425.3025.3425.2425.3225.118,600
Nov 4, 202425.3625.3825.2625.3225.126,000
Nov 1, 202425.4125.4125.2525.2525.051,000
Oct 31, 202425.3725.4125.3525.3725.172,000
Oct 30, 202425.5225.5225.4225.4225.211,100
Oct 29, 202425.3125.3925.3025.3925.18800
Oct 28, 202425.3925.3925.3225.3625.162,000
Oct 25, 202425.5525.5525.4125.4225.213,000
Oct 24, 202425.4625.5525.4625.5025.293,800
Oct 23, 202425.4725.4825.4725.4725.264,400
Oct 22, 202425.6125.6125.5425.5525.344,600
Oct 21, 202425.6725.6725.5525.5525.342,200
Oct 18, 202425.7525.7525.7325.7425.531,800
Oct 17, 202425.7025.7025.6725.6925.489,400
Oct 16, 202425.8025.8025.7625.7625.55600
Oct 15, 202425.7825.8025.7425.7425.541,200
Oct 14, 202425.6425.7025.6425.7025.492,300
Oct 11, 202425.7625.7625.7625.7625.56100
Oct 10, 202425.7225.7625.7225.7625.552,200
Oct 9, 202425.6725.6825.6325.6825.48700
Oct 8, 202425.7425.7425.7425.7425.53100
Oct 7, 202425.6925.7125.6925.6925.49500
Oct 4, 202425.8225.8225.7325.7325.522,200
Oct 3, 202426.0126.0125.9525.9525.74500
Oct 2, 202426.0726.0726.0726.0725.86100
Oct 1, 2024 0.19 Dividend
Oct 1, 202426.1626.1626.1126.1225.91800
Sep 30, 202426.2126.2226.2126.2225.82300
Sep 27, 202426.1926.2326.1926.2125.812,100
Sep 26, 202426.1426.1426.1426.1425.74100
Sep 25, 202426.1926.1926.1926.1925.79100
Sep 24, 202426.3026.3026.3026.3025.89-
Sep 23, 202426.1826.2426.1826.2125.81500
Sep 20, 202426.2426.2526.2226.2325.822,700
Sep 19, 202426.2526.2526.2526.2525.85100
Sep 18, 202426.2426.2426.1726.1725.761,400
Sep 17, 202426.2726.2926.2726.2825.883,600
Sep 16, 202426.2826.2826.2826.2825.88200
Sep 13, 202426.2126.2126.1926.1925.79100
Sep 12, 202426.0926.0926.0926.0925.69100
Sep 11, 202426.0926.0926.0926.0925.70100
Sep 10, 202426.0826.0826.0726.0725.673,200
Sep 9, 202425.9426.0025.9426.0025.604,300
Sep 6, 202425.9425.9625.9325.9525.561,000
Sep 5, 202425.9325.9325.9225.9225.53200
Sep 4, 202425.8925.9125.8925.9125.52300
Sep 3, 202425.8825.8825.8425.8425.44700
Aug 30, 202425.7925.8125.7825.7825.381,700
Aug 29, 202425.8825.8825.8825.8825.48100
Aug 28, 202425.9225.9225.9125.9125.511,100
Aug 27, 202425.9225.9225.9225.9225.52-
Aug 26, 202425.9725.9725.9325.9325.53900
Aug 23, 202425.7925.9325.7925.9325.531,200
Aug 22, 202425.7125.7525.7125.7525.354,400
Aug 21, 202425.8025.8525.8025.8525.454,700
Aug 20, 202425.7625.7625.7625.7625.371,700
Aug 19, 202425.6825.6825.6725.6725.285,400
Aug 16, 202425.6525.6625.6325.6525.262,700
Aug 15, 202425.6425.6425.6425.6425.24100
Aug 14, 202425.7925.7925.7025.7025.31800
Aug 13, 202425.7325.7425.7325.7425.35400
Aug 12, 202425.6125.6725.6125.6725.281,000
Aug 9, 202425.5925.5925.5825.5825.191,200
Aug 8, 202425.5025.5125.4925.5125.123,300
Aug 7, 202425.6025.6325.5525.5525.16300
Aug 6, 202425.7125.7125.6625.6625.271,000
Aug 5, 202425.7925.8125.7925.8125.41400
Aug 2, 202425.7925.7925.6825.7425.352,100
Aug 1, 202425.6425.6725.6325.6325.242,700
Jul 31, 202425.4625.5525.4625.5525.16200
Jul 30, 202425.3925.3925.3925.3925.00100
Jul 29, 202425.3625.3725.3625.3724.98700
Jul 26, 202425.3125.3325.3125.3324.94300
Jul 25, 202425.2725.2725.2425.2424.85900
Jul 24, 202425.2925.2925.1925.1924.801,000
Jul 23, 202425.2825.3125.2425.2524.867,400
Jul 22, 202425.2825.2825.2225.2524.873,600
Jul 19, 202425.3025.3025.2725.2924.90700
Jul 18, 202425.4225.4225.3625.3624.971,800
Jul 17, 202425.4125.4425.4125.4425.051,200
Jul 16, 202425.3825.4325.3725.4225.044,100
Jul 15, 202425.3025.3425.3025.3324.941,500
Jul 12, 202425.3125.3225.2925.3224.933,500
Jul 11, 202425.3325.3425.2925.3024.91900
Jul 10, 202425.1725.1925.1625.1924.802,500
Jul 9, 202425.1225.1325.1125.1324.758,500
Jul 8, 202425.1625.2025.1625.1824.791,400
Jul 5, 202425.1125.2025.1125.1724.795,500
Jul 3, 202424.9725.0524.9625.0324.644,100
Jul 2, 202424.9224.9224.9024.9224.54400
Jul 1, 2024 0.62 Dividend
Jul 1, 202424.8824.8824.8824.8824.49300
Jun 28, 202425.7625.7625.6325.6324.631,000
Jun 27, 202425.7225.7225.6925.7024.69500
Jun 26, 202425.6325.6525.6325.6524.642,100
Jun 25, 202425.7125.7325.7125.7324.72200
Jun 24, 202425.6925.7125.6725.7024.691,700
Jun 21, 202425.7025.7025.6825.6924.682,000
Jun 20, 202425.6525.7325.6525.7324.721,800
Jun 18, 202425.6925.7425.6925.7324.729,800
Jun 17, 202425.5925.6025.5925.5924.59400
Jun 14, 202425.6725.6725.6325.6424.64500
Jun 13, 202425.6625.6825.6325.6324.633,900
Jun 12, 202425.6225.6225.5025.5024.501,300
Jun 11, 202425.4025.4625.3825.4624.461,600
Jun 10, 202425.3825.3825.3725.3724.38500
Jun 7, 202425.4425.4425.4225.4224.421,500
Jun 6, 202425.6425.6625.6425.6624.65800
Jun 5, 202425.6225.6725.6225.6724.671,500
Jun 4, 202425.6025.6225.5725.6224.62600
Jun 3, 202425.4825.5125.4825.5124.511,700
May 31, 202425.3325.3625.3325.3624.37100
May 30, 202425.2525.2725.2525.2624.271,200
May 29, 202425.1225.1425.1225.1424.16400
May 28, 202425.2825.2825.2225.2224.23300
May 24, 202425.2825.3325.2825.3324.33400
May 23, 202425.3725.3725.2825.2824.292,700
May 22, 202425.3725.4025.3725.4024.411,400
May 21, 202425.4225.4225.4125.4124.42500
May 20, 202425.3425.3725.3425.3424.351,100
May 17, 202425.3625.3625.3625.3624.37100
May 16, 202425.4325.4325.3925.3924.405,200
May 15, 202425.3625.4225.3625.4224.43800
May 14, 202425.2425.2825.2425.2824.291,300
May 13, 202425.2425.2425.2125.2124.233,200
May 10, 202425.2325.2325.1925.1924.21400
May 9, 202425.2025.2525.2025.2524.26400
May 8, 202425.1525.1625.1425.1624.181,600
May 7, 202425.2525.2725.1925.1924.203,000
May 6, 202425.2025.2025.1725.1924.21800
May 3, 202425.1425.1925.1425.1924.20700
May 2, 202425.0325.0425.0325.0424.061,900
May 1, 202424.8825.0124.8724.9323.961,100
Apr 30, 202424.9224.9224.8924.8923.911,300
Apr 29, 202425.0225.0425.0025.0224.043,400
Apr 26, 202424.9424.9424.9324.9423.961,300
Apr 25, 202424.8424.8824.8324.8723.902,800
Apr 24, 202424.9324.9324.9124.9323.953,200
Apr 23, 202424.9924.9924.9924.9924.01100
Apr 22, 202424.9424.9624.9424.9623.98900
Apr 19, 202424.9624.9724.9524.9523.972,300
Apr 18, 202424.8824.9124.8824.9123.94800
Apr 17, 202424.9524.9724.9524.9723.99100
Apr 16, 202424.8824.8924.8624.8623.89700
Apr 15, 202424.9324.9624.8824.9623.997,700
Apr 12, 202425.0925.1025.0725.0824.0964,000
Apr 11, 202424.9925.0024.9724.9824.004,100
Apr 10, 202425.0625.0625.0125.0124.03800
Apr 9, 202425.3125.3125.2925.2924.303,800
Apr 8, 202425.1925.2225.1925.2124.223,100

Related Tickers