Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)

25.90
+0.10
+(0.38%)
At close: April 30 at 2:17:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.8425.9025.8425.9025.901,200
Apr 29, 202525.8225.8425.8025.8025.802,000
Apr 28, 202525.8025.8025.7125.7625.765,200
Apr 25, 202525.7225.7225.6625.6825.689,500
Apr 24, 202525.6025.7025.6025.6625.66900
Apr 23, 202525.5225.5225.5025.5025.50500
Apr 22, 202525.4125.4125.4125.4125.41200
Apr 21, 202525.5225.5225.3225.3225.321,400
Apr 17, 202525.4825.4825.4125.4725.477,800
Apr 16, 202525.4125.4425.3425.4025.402,700
Apr 15, 202525.3425.4325.3425.3525.356,500
Apr 14, 202525.3325.3625.2825.3325.333,500
Apr 11, 202524.9225.1824.7725.1825.189,500
Apr 10, 202525.4925.4925.2125.2125.213,100
Apr 9, 202525.1625.9025.0925.5025.5012,900
Apr 8, 202525.6728.2025.5125.5125.518,100
Apr 7, 202525.8426.4325.5825.5825.582,100
Apr 4, 202526.1926.1925.9325.9325.935,200
Apr 3, 202526.0426.1826.0426.0926.093,100
Apr 2, 202525.9425.9425.8025.8025.804,700
Apr 1, 2025 0.256 Dividend
Apr 1, 202525.9225.9525.8625.9125.913,200
Mar 31, 202526.1426.1726.0726.1325.877,200
Mar 28, 202526.0026.0525.9626.0125.762,700
Mar 27, 202525.8125.8625.8125.8325.571,200
Mar 26, 202525.8325.8525.8025.8025.55500
Mar 25, 202525.8025.8125.7825.8125.562,200
Mar 24, 202525.8025.8125.7625.7625.514,000
Mar 21, 202525.9725.9725.7925.8525.60400
Mar 20, 202525.9925.9925.8925.9025.641,800
Mar 19, 202525.7025.8325.7025.8325.57300
Mar 18, 202525.6725.7025.6725.7025.45200
Mar 17, 202525.6725.7425.6525.6625.413,600
Mar 14, 202525.7125.7125.6325.6325.374,900
Mar 13, 202525.6725.7625.6725.7325.477,100
Mar 12, 202525.6825.7725.6825.7125.464,800
Mar 11, 202525.7925.8125.6925.6925.44600
Mar 10, 202525.8625.8725.7925.8325.582,600
Mar 7, 202525.8125.8125.6325.6425.393,700
Mar 6, 202525.7125.7125.6925.6925.441,200
Mar 5, 202525.9225.9225.7225.7225.471,800
Mar 4, 202526.2826.2825.8825.8925.635,600
Mar 3, 202525.8225.9825.8225.9825.732,700
Feb 28, 202525.8325.8725.8325.8725.611,100
Feb 27, 202525.7525.7525.7025.7425.486,000
Feb 26, 202525.7325.7425.6825.7425.481,900
Feb 25, 202525.7725.7825.6725.6925.441,400
Feb 24, 202525.5325.5725.5325.5725.321,000
Feb 21, 202525.5125.5825.4725.5225.2718,600
Feb 20, 202525.4225.4525.4225.4525.214,800
Feb 19, 202525.3625.5025.2925.4125.165,000
Feb 18, 202525.4225.4225.3525.3525.114,100
Feb 14, 202525.4625.5125.4425.4525.2034,500
Feb 13, 202526.4926.4925.3225.3325.082,300
Feb 12, 202525.2625.2825.2325.2424.994,700
Feb 11, 202525.4025.4325.3525.4325.184,300
Feb 10, 202525.4325.4325.4025.4025.157,100
Feb 7, 202525.3325.3925.3325.3825.131,900
Feb 6, 202525.4725.4825.4325.4625.211,500
Feb 5, 202525.4825.5225.4825.4925.241,200
Feb 4, 202525.3125.3625.3125.3625.11500
Feb 3, 202525.3925.4625.3325.3325.08900
Jan 31, 202525.2425.2725.2025.2024.951,200
Jan 30, 202525.2925.2925.2225.2424.991,500
Jan 29, 202525.2025.2025.1225.1724.922,900
Jan 28, 202525.2025.2325.1925.2324.984,600
Jan 27, 202525.2525.2525.1325.2525.003,100
Jan 24, 202525.0925.0925.0525.0524.803,700
Jan 23, 202524.9625.0224.9625.0024.761,200
Jan 22, 202525.0425.0425.0125.0124.762,900
Jan 21, 202525.0425.0425.0225.0324.78800
Jan 17, 202525.0825.0825.0225.0224.783,600
Jan 16, 202524.9125.0524.9125.0524.80200
Jan 15, 202524.9524.9624.9124.9424.691,400
Jan 14, 202524.7124.7224.7124.7124.46400
Jan 13, 202524.7424.7524.7224.7424.503,300
Jan 10, 202524.7724.7724.7124.7124.476,200
Jan 8, 202524.8224.8524.7924.8424.605,000
Jan 7, 202524.7824.7924.7824.7924.55600
Jan 6, 202524.8024.8524.7924.8424.607,500
Jan 3, 202524.9024.9024.8324.8424.601,700
Jan 2, 202524.9524.9524.9024.9124.673,500
Dec 31, 202424.9424.9424.8724.9324.6911,000
Dec 30, 202424.9224.9224.8724.9024.664,700
Dec 27, 202424.8424.8724.7924.8024.561,800
Dec 26, 202424.8424.8924.8324.8824.643,900
Dec 24, 202424.8324.8624.7724.8624.621,300
Dec 23, 202424.8824.8824.8224.8624.629,600
Dec 20, 202424.8924.9424.8724.8824.634,200
Dec 19, 202424.8824.9024.7824.7824.542,900
Dec 18, 2024 0.211 Dividend
Dec 18, 202425.1925.1924.9424.9424.692,000
Dec 17, 202425.3825.3825.3325.3424.881,000
Dec 16, 202425.4225.4225.3825.3824.926,800
Dec 13, 202425.4925.4925.4225.4224.962,100
Dec 12, 202425.5625.5825.5225.5325.072,400
Dec 11, 202425.6425.6425.5925.6125.152,400
Dec 10, 202425.6025.6525.5825.6525.184,800
Dec 9, 202425.6825.6825.6525.6525.196,600
Dec 6, 202425.7725.7725.6825.7125.253,300
Dec 5, 202425.6425.6725.6425.6725.211,500
Dec 4, 202425.6225.7125.6225.7125.252,900
Dec 3, 202425.6725.6725.6225.6325.172,300
Dec 2, 202425.6025.6825.5925.6225.165,700
Nov 29, 202425.6225.6325.6225.6325.17400
Nov 27, 202425.5425.5525.5025.5325.073,400
Nov 26, 202425.4825.4825.4325.4424.986,700
Nov 25, 202425.4725.5225.4625.5225.063,400
Nov 22, 202425.3225.3525.3225.3424.885,800
Nov 21, 202425.3825.3825.2925.3124.853,600
Nov 20, 202425.3725.3925.3625.3624.906,600
Nov 19, 202425.3525.4025.3525.3824.924,000
Nov 18, 202425.2325.3325.2325.3224.8613,400
Nov 15, 202425.1625.2925.1625.2424.783,700
Nov 14, 202425.2825.3425.2325.2324.775,100
Nov 13, 202425.3625.3625.2225.2624.804,900
Nov 12, 202425.4225.4225.2825.3024.844,500
Nov 11, 202425.5025.5025.4325.4625.004,600
Nov 8, 202425.5525.5925.5225.5625.107,700
Nov 7, 202425.4225.5225.4225.5125.052,000
Nov 6, 202425.2925.3925.2825.3624.905,700
Nov 5, 202425.3125.4525.3125.4324.971,100
Nov 4, 202425.4525.4925.4125.4124.952,400
Nov 1, 202425.5125.5125.3425.3424.883,800
Oct 31, 202425.4725.5225.4525.5125.052,500
Oct 30, 202425.5925.5925.5325.5525.093,900
Oct 29, 202425.3925.5025.3725.5025.043,700
Oct 28, 202425.4925.4925.4225.4424.988,800
Oct 25, 202425.6225.6225.5225.5225.063,400
Oct 24, 202425.5825.6425.5825.6225.163,000
Oct 23, 202425.6025.6025.5525.5725.116,600
Oct 22, 202425.7225.7225.6625.6625.203,300
Oct 21, 202425.8025.8025.6625.6625.192,600
Oct 18, 202425.8825.8825.8825.8825.411,500
Oct 17, 202425.8125.8325.8025.8325.361,400
Oct 16, 202425.9225.9225.9025.9025.432,800
Oct 15, 202425.9225.9225.8825.8825.411,100
Oct 14, 202425.7725.8425.7025.8425.373,800
Oct 11, 202425.9325.9325.9025.9025.43600
Oct 10, 202425.8925.9125.8725.9125.442,900
Oct 9, 202425.8125.8325.8125.8325.372,700
Oct 8, 202425.8925.8925.8925.8925.43100
Oct 7, 202425.8225.8525.8225.8425.381,000
Oct 4, 202425.9525.9525.8925.8925.424,400
Oct 3, 202426.1926.1926.1226.1225.65700
Oct 2, 202426.2726.2726.2526.2525.78300
Oct 1, 2024 0.197 Dividend
Oct 1, 202426.3526.3726.2726.3025.832,900
Sep 30, 202426.3926.4026.3926.4025.73300
Sep 27, 202426.3726.4026.3726.3925.721,300
Sep 26, 202426.3126.3126.3126.3125.64100
Sep 25, 202426.4026.4026.3526.3525.68400
Sep 24, 202426.3526.4826.3526.4825.80300
Sep 23, 202426.3426.4226.3426.4025.73700
Sep 20, 202426.3726.4326.3726.4125.741,000
Sep 19, 202426.4326.4326.4326.4325.76100
Sep 18, 202426.3526.3526.3526.3525.68100
Sep 17, 202426.4726.4726.4726.4725.79100
Sep 16, 202426.4726.4826.4726.4825.811,100
Sep 13, 202426.3826.3826.3826.3825.71100
Sep 12, 202426.2326.2726.2326.2725.61100
Sep 11, 202426.2826.2826.2826.2825.61100
Sep 10, 202426.1826.2726.1826.2525.593,300
Sep 9, 202426.1726.1726.1726.1725.51-
Sep 6, 202426.1826.2026.1126.1225.461,000
Sep 5, 202426.1426.1426.0926.1025.44600
Sep 4, 202426.0526.0826.0526.0825.42300
Sep 3, 202426.0226.0225.9926.0225.363,200
Aug 30, 202425.9825.9825.9325.9325.281,900
Aug 29, 202426.0526.0526.0526.0525.39100
Aug 28, 202426.1426.1426.0926.0925.431,200
Aug 27, 202426.0526.1026.0426.1025.445,600
Aug 26, 202426.1026.1526.1026.1125.451,200
Aug 23, 202426.0226.1026.0226.1025.44600
Aug 22, 202425.8725.9225.8725.9225.26600
Aug 21, 202425.9626.0125.9626.0025.352,600
Aug 20, 202425.8825.9425.8825.9425.291,500
Aug 19, 202425.8025.8725.8025.8325.1712,400
Aug 16, 202425.8225.8325.7825.7925.142,100
Aug 15, 202425.8025.8025.8025.8025.14500
Aug 14, 202425.9525.9525.8925.8925.23600
Aug 13, 202425.8725.9025.8725.9025.241,100
Aug 12, 202425.7625.8425.7625.8425.18900
Aug 9, 202425.7825.7825.7225.7325.081,700
Aug 8, 202425.6325.6725.6125.6625.0112,100
Aug 7, 202425.7625.7825.7025.7025.05600
Aug 6, 202425.8925.9025.8125.8125.151,100
Aug 5, 202425.9626.0025.8926.0025.341,300
Aug 2, 202425.9425.9525.8525.9125.25800
Aug 1, 202425.8425.8625.7925.7925.142,100
Jul 31, 202425.6225.7225.6025.7225.071,900
Jul 30, 202425.5125.5425.5125.5424.891,900
Jul 29, 202425.4925.5225.4925.5024.85300
Jul 26, 202425.4525.4725.4425.4724.821,600
Jul 25, 202425.4025.4025.3425.3724.731,700
Jul 24, 202425.4325.4425.3125.3124.674,700
Jul 23, 202425.4425.4525.3925.3924.743,700
Jul 22, 202425.4325.4325.3425.4024.753,400
Jul 19, 202425.4825.4925.4125.4324.781,100
Jul 18, 202425.5825.5825.5125.5124.871,300
Jul 17, 202425.5825.6125.5825.6024.956,500
Jul 16, 202425.5225.5925.5225.5824.931,200
Jul 15, 202425.4525.4925.4525.4924.841,800
Jul 12, 202425.4825.4825.4425.4824.833,500
Jul 11, 202425.4825.4925.4425.4424.794,700
Jul 10, 202425.3125.3425.3025.3424.705,000
Jul 9, 202425.2725.2925.2625.2824.645,300
Jul 8, 202425.3225.3525.3225.3324.692,300
Jul 5, 202425.2625.3625.2625.3324.694,600
Jul 3, 202425.1125.2025.1025.1724.538,200
Jul 2, 202425.0325.0625.0225.0624.42300
Jul 1, 2024 0.511 Dividend
Jul 1, 202425.0525.0624.9825.0024.362,500
Jun 28, 202425.7725.7725.6725.6724.52400
Jun 27, 202425.7725.7825.7525.7524.603,700
Jun 26, 202425.6725.7125.6725.6824.535,500
Jun 25, 202425.7725.7925.7425.7824.63900
Jun 24, 202425.7425.7625.7225.7524.601,200
Jun 21, 202425.7525.7525.7425.7424.5910,200
Jun 20, 202425.6725.8025.6725.8024.6417,100
Jun 18, 202425.7225.7825.7225.7724.62900
Jun 17, 202425.6125.6525.6125.6424.491,800
Jun 14, 202425.6925.7325.6825.6824.534,900
Jun 13, 202425.7225.7225.6725.6724.53200
Jun 12, 202425.6825.7025.5325.5324.394,400
Jun 11, 202425.4125.5025.4025.4924.355,300
Jun 10, 202425.3925.3925.3925.3924.25100
Jun 7, 202425.4825.4825.4325.4324.30600
Jun 6, 202425.7025.7025.6925.6924.541,900
Jun 5, 202425.6725.7325.6725.7224.572,000
Jun 4, 202425.6225.6625.6225.6624.51300
Jun 3, 202425.5325.5725.5325.5624.421,800
May 31, 202425.4225.4225.3925.3924.257,400
May 30, 202425.3025.3025.2925.2924.164,500
May 29, 202425.1425.1625.1325.1624.031,500
May 28, 202425.3525.3525.2525.2624.133,800
May 24, 202425.3525.3525.3525.3524.22400
May 23, 202425.3325.3325.3225.3224.19400
May 22, 202425.4125.4525.4125.4524.311,000
May 21, 202425.4625.4925.4625.4724.333,100
May 20, 202425.3825.4025.3825.3824.241,400
May 17, 202425.4325.4325.4025.4124.276,800
May 16, 202425.4925.4925.4425.4624.325,900
May 15, 202425.4225.5125.4225.4724.332,400
May 14, 202425.2825.3325.2825.3324.191,000
May 13, 202425.2725.2825.2525.2524.126,100
May 10, 202425.2825.2825.2225.2324.103,800
May 9, 202425.2325.3025.2325.3024.162,200
May 8, 202425.2125.2125.1825.2024.073,500
May 7, 202425.2725.3025.2025.2324.102,900
May 6, 202425.2325.2325.2125.2324.103,500
May 3, 202425.1625.2225.1425.2124.086,500
May 2, 202424.9825.0424.9825.0423.923,700
May 1, 202424.8925.0324.8924.9423.824,100

Related Tickers