Skip to main content
iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.45
-0.04 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5326.5326.4526.4526.45-0.13%6,882
Dec 4, 202526.4626.4826.4526.4826.48-0.08%12,126
Dec 3, 202526.5026.5126.4826.5026.500.13%11,498
Dec 2, 202526.4126.4826.4126.4726.470.08%13,832
Dec 1, 202526.4726.4826.4326.4526.45-0.30%6,860
Nov 28, 202526.5726.5726.5326.5326.53-0.07%4,915
Nov 26, 202526.5126.5526.5126.5426.540.11%9,650
Nov 25, 202526.4426.5326.4426.5226.520.11%7,218
Nov 24, 202526.5426.5426.4826.4926.49-0.02%15,213
Nov 21, 202526.4526.5026.4526.4926.490.19%19,570
Nov 20, 202526.4726.4726.4326.4426.440.08%7,712
Nov 19, 202526.4526.4526.4226.4226.42-0.06%4,947
Nov 18, 202526.4726.4726.4226.4426.440.08%4,092
Nov 17, 202526.4126.4326.3826.4226.41-0.06%24,796
Nov 14, 202526.4726.4726.4226.4326.43-0.04%11,608
Nov 13, 202526.4526.4526.4326.4426.44-0.08%11,777
Nov 12, 202526.4826.4826.4626.4626.46-0.15%5,063
Nov 11, 202526.4826.5026.4726.5026.500.22%8,938
Nov 10, 202526.4126.4426.4126.4426.440.08%9,970
Nov 7, 202526.3726.4526.3726.4226.42-0.04%4,825
Nov 6, 202526.4326.4426.4126.4326.430.23%3,134
Nov 5, 202526.4326.4326.3726.3726.37-0.26%8,490
Nov 4, 202526.4426.4426.4326.4426.440.04%14,518
Nov 3, 202526.4126.4326.4126.4326.430.01%11,330
Oct 31, 202526.4226.4326.3926.4326.430.22%16,126
Oct 30, 202526.3526.3826.3426.3726.37-0.03%17,599
Oct 29, 202526.4826.4926.3726.3826.38-0.44%7,491
Oct 28, 202526.4526.5026.4526.5026.500.03%18,921
Oct 27, 202526.5126.5126.4826.4926.49-0.11%10,063
Oct 24, 202526.5226.5326.5026.5226.52-0.05%6,631
Oct 23, 202526.5926.5926.5326.5326.53-0.19%10,324
Oct 22, 202526.5426.5826.5326.5826.580.13%16,622
Oct 21, 202526.5326.5526.5226.5526.550.13%22,513
Oct 20, 202526.5226.5226.4826.5126.510.04%7,572
Oct 17, 202526.5126.5326.4926.5026.50-0.15%6,154
Oct 16, 202526.4926.5426.4726.5426.540.19%5,295
Oct 15, 202526.5326.5326.4626.4926.49-0.06%5,004
Oct 14, 202526.5026.5226.4926.5126.510.03%7,500
Oct 13, 202526.4726.5026.4726.5026.500.12%3,045
Oct 10, 202526.4526.4926.4126.4726.470.21%26,983
Oct 9, 202526.4126.4326.3926.4126.41-0.09%7,691
Oct 8, 202526.4426.4526.4226.4426.440.02%13,822
Oct 7, 202526.3826.4426.3826.4326.430.21%6,632
Oct 6, 202526.3826.3926.3726.3826.38-0.09%9,371
Oct 3, 202526.4326.4426.3926.4026.40-0.11%13,446
Oct 2, 202526.4326.4426.4226.4326.43-0.06%7,468
Oct 1, 202526.4626.4726.4426.4526.45-0.88%14,564
Sep 30, 202526.6926.7026.6826.6826.400.04%8,066
Sep 29, 202526.6726.6826.6726.6726.390.04%27,374
Sep 26, 202526.6826.6826.6626.6626.380.02%13,930
Sep 25, 202526.6726.6826.6426.6626.38-0.22%5,586
Sep 24, 202526.7326.7326.7226.7226.44-0.17%7,592
Sep 23, 202526.7126.7626.7126.7626.480.19%14,044
Sep 22, 202526.7326.7326.7026.7126.43-0.12%14,309
Sep 19, 202526.7626.7626.7326.7426.46-0.09%14,923
Sep 18, 202526.7526.7926.7526.7726.49-0.09%7,777
Sep 17, 202526.8126.8726.7726.7926.51-0.04%19,952
Sep 16, 202526.8326.8326.8026.8026.52-3,464
Sep 15, 202526.7826.8126.7626.8026.520.11%16,417
Sep 12, 202526.8026.8026.7726.7726.49-0.07%10,459
Sep 11, 202526.8426.8426.7926.7926.51-0.07%8,063
Sep 10, 202526.8226.8326.8126.8126.530.07%5,023
Sep 9, 202526.8426.8526.7926.7926.51-0.13%6,743
Sep 8, 202526.8426.8526.8026.8326.550.07%10,066
Sep 5, 202526.8326.8326.8126.8126.530.19%9,140
Sep 4, 202526.7426.7826.7426.7626.48-14,625
Sep 3, 202526.7126.7626.7026.7626.480.15%7,447
Sep 2, 202526.7126.7326.6926.7226.44-0.16%12,855
Aug 29, 202526.7726.7826.7626.7626.480.06%6,129
Aug 28, 202526.7526.7626.7326.7426.46-0.04%15,472
Aug 27, 202526.7126.7626.7126.7526.470.28%1,269
Aug 26, 202526.6426.6826.6326.6826.400.29%14,877
Aug 25, 202526.6226.6226.6026.6026.32-0.19%4,391
Aug 22, 202526.4926.6526.4926.6526.370.72%16,842
Aug 21, 202526.4426.4626.4326.4626.18-2,663
Aug 20, 202526.4526.4826.4526.4626.180.04%7,732
Aug 19, 202526.4426.4526.4326.4526.170.11%12,564
Aug 18, 202526.4326.4326.4126.4226.14-0.04%905
Aug 15, 202526.4626.4626.4226.4326.15-0.08%5,769
Aug 14, 202526.4926.4926.4526.4526.17-0.26%3,390
Aug 13, 202526.5026.5326.4926.5226.240.30%24,481
Aug 12, 202526.4026.4626.4026.4426.16-0.09%9,056
Aug 11, 202526.4526.4826.4526.4726.190.09%9,226
Aug 8, 202526.4226.4726.4126.4426.16-0.07%23,773
Aug 7, 202526.4626.4626.4326.4626.180.03%7,064
Aug 6, 202526.4726.4726.4426.4526.17-4,942
Aug 5, 202526.4826.4826.4526.4526.17-0.11%9,057
Aug 4, 202526.4726.4826.4426.4826.200.16%12,052
Aug 1, 202526.3926.4426.3626.4426.160.59%9,972
Jul 31, 202526.3126.3126.2526.2826.01-0.02%61,283
Jul 30, 202526.3326.3526.2826.2826.01-0.27%2,926
Jul 29, 202526.2826.3626.2826.3626.080.32%2,414
Jul 28, 202526.2626.2726.2526.2726.00-0.04%5,266
Jul 25, 202526.2726.2826.2626.2826.010.06%11,377
Jul 24, 202526.2326.2726.2326.2725.990.10%4,751
Jul 23, 202526.2926.2926.2426.2425.96-0.44%3,991
Jul 22, 202526.3526.3726.3426.3626.080.08%9,107
Jul 21, 202526.3426.3526.3226.3426.060.17%15,246
Jul 18, 202526.3426.3426.2726.2926.010.11%7,580
Jul 17, 202526.2526.2626.2326.2625.990.19%2,494