Skip to main content
iShares iBonds Oct 2024 Term TIPS ETF (IBIA)
25.10
+0.01 (0.04%)
Inactive · Last trade price on Oct 14, 2024

IBIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202425.1025.1025.1025.1025.100.06%28
Oct 14, 202425.0625.0825.0625.0825.08-117
Oct 11, 202425.0825.0825.0825.0825.08-0.02%110
Oct 10, 202425.1525.1525.0925.0925.090.04%397
Oct 9, 202425.0825.0825.0825.0825.08--
Oct 8, 202425.0825.0825.0825.0825.08-1,215
Oct 7, 202425.0625.0825.0625.0825.080.04%1,215
Oct 4, 202425.0825.0825.0625.0725.070.04%2,676
Oct 3, 202425.0725.0725.0625.0625.06-394
Oct 2, 202425.0625.0625.0625.0625.06-269
Oct 1, 202425.0525.0625.0525.0625.06-1.34%269
Sep 30, 202425.4025.4025.4025.4025.060.04%-
Sep 27, 202425.3925.3925.3925.3925.050.04%5,228
Sep 26, 202425.3625.3825.3625.3825.040.06%5,228
Sep 25, 202425.3525.3625.3525.3625.03-1,884
Sep 24, 202425.3625.3625.3625.3625.02-0.02%31
Sep 23, 202425.3725.3725.3725.3725.030.04%4
Sep 20, 202425.3625.3625.3625.3625.020.04%11
Sep 19, 202425.3525.3525.3525.3525.01-38
Sep 18, 202425.3525.3525.3525.3525.010.04%2
Sep 17, 202425.3425.3425.3425.3425.00-2
Sep 16, 202425.3425.3425.3425.3425.00-536
Sep 13, 202425.3425.3425.3425.3425.000.08%54
Sep 12, 202425.3225.3225.3225.3224.98-4
Sep 11, 202425.3225.3225.3225.3224.980.04%4
Sep 10, 202425.3125.3125.3125.3124.97-54
Sep 9, 202425.3025.3125.2925.3124.97-2,233
Sep 6, 202425.3025.3125.3025.3124.970.06%796
Sep 5, 202425.2925.2925.2925.2924.96-0.02%146
Sep 4, 202425.3025.3025.3025.3024.960.04%201
Sep 3, 202425.2925.2925.2925.2924.95--
Aug 30, 202425.2925.2925.2925.2924.950.08%430
Aug 29, 202425.2725.2725.2725.2724.930.02%1,176
Aug 28, 202425.2725.2825.2625.2624.930.02%1,176
Aug 27, 202425.2625.2625.2625.2624.92-4
Aug 26, 202425.2425.2625.2425.2624.92-801
Aug 23, 202425.2425.2625.2425.2624.920.06%138
Aug 22, 202425.2425.2425.2425.2424.910.02%2
Aug 21, 202425.2525.2525.2425.2424.90-0.06%103
Aug 20, 202425.2525.2525.2525.2524.920.06%102
Aug 19, 202425.2425.2425.2425.2424.900.02%2
Aug 16, 202425.2325.2325.2325.2324.900.06%2
Aug 15, 202425.2225.2225.2225.2224.88-6
Aug 14, 202425.2225.2225.2225.2224.88-400
Aug 13, 202425.2025.2225.2025.2224.880.02%400
Aug 12, 202425.2225.2225.2125.2124.88-1,011
Aug 9, 202425.1925.2125.1925.2124.880.02%232
Aug 8, 202425.2125.2125.2125.2124.870.04%1
Aug 7, 202425.1925.2025.1925.2024.860.04%315
Aug 6, 202425.1925.1925.1925.1924.850.01%1
Aug 5, 202425.1825.1825.1825.1824.850.03%16
Aug 2, 202425.1825.1825.1825.1824.840.04%42
Aug 1, 202425.1725.1725.1725.1724.83-42
Jul 31, 202425.1725.1725.1725.1724.830.04%20
Jul 30, 202425.1625.1625.1625.1624.82-305
Jul 29, 202425.1625.1625.1625.1624.820.02%424
Jul 26, 202425.1525.1525.1525.1524.820.08%578
Jul 25, 202425.1325.1325.1325.1324.80-0.02%659
Jul 24, 202425.1425.1425.1425.1424.800.04%659
Jul 23, 202425.1425.1425.1325.1324.790.02%601
Jul 22, 202425.1325.1325.1125.1224.79-771
Jul 19, 202425.1225.1225.1225.1224.79-121
Jul 18, 202425.1225.1225.1225.1224.790.06%156
Jul 17, 202425.1125.1125.1125.1124.77-2,855
Jul 16, 202425.1125.1225.1125.1124.770.02%679
Jul 15, 202425.1125.1125.1025.1024.770.02%622
Jul 12, 202425.1025.1025.0825.1024.760.02%487
Jul 11, 202425.0825.0925.0825.0924.76-0.04%1,138
Jul 10, 202425.1125.1125.0925.1024.770.02%1,931
Jul 9, 202425.0825.1125.0825.1024.76-2,108
Jul 8, 202425.1025.1025.0825.1024.76-751
Jul 5, 202425.1025.1025.0825.1024.760.04%2,024
Jul 3, 202425.1025.1025.0925.0924.750.02%700
Jul 2, 202425.0725.0825.0725.0824.75-0.02%165
Jul 1, 202425.0625.0925.0625.0924.75-2.03%124,778
Jun 28, 202425.6125.6125.6125.6124.740.06%387
Jun 27, 202425.5825.6025.5825.5924.72-4,154
Jun 26, 202425.5925.5925.5925.5924.720.02%30
Jun 25, 202425.5925.5925.5925.5924.720.02%198
Jun 24, 202425.5825.5825.5725.5824.71-729
Jun 21, 202425.5825.5825.5825.5824.710.06%122
Jun 20, 202425.5725.5725.5725.5724.700.02%1
Jun 18, 202425.5525.5625.5525.5624.690.04%3,344
Jun 17, 202425.5625.5625.5525.5524.680.04%415
Jun 14, 202425.5425.5425.5425.5424.670.02%89
Jun 13, 202425.5425.5425.5425.5424.670.10%-
Jun 12, 202425.5325.5325.5125.5124.65-0.12%1,021
Jun 11, 202425.5425.5425.5425.5424.670.02%420
Jun 10, 202425.5325.5425.5325.5424.67-582
Jun 7, 202425.5425.5425.5425.5424.670.06%1
Jun 6, 202425.5225.5225.5125.5224.660.02%12,914
Jun 5, 202425.5225.5225.5225.5224.650.02%21
Jun 4, 202425.5025.5125.5025.5124.65-0.04%1,783
Jun 3, 202425.5325.5325.5225.5224.660.02%834
May 31, 202425.5225.5325.5225.5224.650.02%2,389
May 30, 202425.5125.5125.5125.5124.65-0.02%100
May 29, 202425.5325.5325.5125.5224.650.02%2,557
May 28, 202425.5125.5125.5125.5124.65-0.02%1
May 24, 202425.5225.5325.5225.5224.650.02%1,087
May 23, 202425.4925.5125.4925.5124.650.08%3,445