Skip to main content
iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.42
+0.11 (0.42%)
Mar 6, 2026, 2:08 PM EST - Market open

IBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3826.4126.3826.39-0.30%4,327
Mar 5, 202626.2926.3126.2726.3126.310.02%13,999
Mar 4, 202626.3526.3526.3126.3126.31-0.17%9,809
Mar 3, 202626.3526.3726.3226.3526.35-0.04%87,870
Mar 2, 202626.4126.4126.3126.3626.36-0.16%19,117
Feb 27, 202626.4226.4326.3926.4026.400.09%2,613
Feb 26, 202626.3026.3826.3026.3826.380.30%21,421
Feb 25, 202626.2826.3026.2826.3026.300.04%5,592
Feb 24, 202626.3326.3326.2526.2926.29-0.02%19,076
Feb 23, 202626.2426.3226.2426.2926.290.05%38,097
Feb 20, 202626.2726.2826.2526.2826.28-23,145
Feb 19, 202626.2626.2826.2526.2826.280.10%22,196
Feb 18, 202626.2326.2626.2326.2526.250.01%17,185
Feb 17, 202626.3126.3126.2326.2526.25-0.14%30,237
Feb 13, 202626.2926.2926.2726.2926.290.18%5,854
Feb 12, 202626.2126.2926.2126.2426.240.10%20,837
Feb 11, 202626.2026.2426.2026.2226.22-0.11%21,361
Feb 10, 202626.2826.2826.2526.2526.250.04%11,248
Feb 9, 202626.2126.2426.2126.2426.230.08%9,312
Feb 6, 202626.2126.2226.2026.2226.220.02%4,935
Feb 5, 202626.1926.2126.1926.2126.210.23%10,253
Feb 4, 202626.1426.1726.1426.1526.15-0.11%14,024
Feb 3, 202626.1626.1926.1526.1826.180.08%120,335
Feb 2, 202626.2426.2426.1526.1626.16-0.25%31,599
Jan 30, 202626.2026.2326.1726.2326.230.14%22,854
Jan 29, 202626.2126.2326.1826.1926.190.13%16,322
Jan 28, 202626.1626.1626.1326.1626.160.08%15,407
Jan 27, 202626.1626.1626.1226.1426.140.16%15,296
Jan 26, 202626.0626.1126.0626.0926.090.05%15,561
Jan 23, 202626.0526.0926.0426.0826.080.22%21,174
Jan 22, 202626.0926.0926.0226.0226.02-0.18%35,946
Jan 21, 202626.0426.0826.0226.0726.070.23%11,993
Jan 20, 202626.0626.0626.0126.0126.01-0.12%22,388
Jan 16, 202626.0826.0826.0326.0426.04-0.15%10,628
Jan 15, 202626.1126.1126.0626.0826.08-0.13%183,880
Jan 14, 202626.1426.1526.1226.1226.120.02%6,385
Jan 13, 202626.1026.1126.0826.1126.110.12%7,569
Jan 12, 202626.0826.0926.0726.0826.080.08%8,429
Jan 9, 202626.0726.0826.0526.0626.06-0.06%5,019
Jan 8, 202626.0826.0926.0726.0826.08-0.11%15,574
Jan 7, 202626.1126.1126.1026.1126.110.08%11,998
Jan 6, 202626.0826.1026.0626.0926.09-0.06%12,175
Jan 5, 202626.0726.1026.0526.1026.100.25%22,199
Jan 2, 202626.0826.0826.0326.0426.04-0.06%17,625
Dec 31, 202526.0526.0726.0526.0526.05-0.10%5,840
Dec 30, 202526.0726.0926.0726.0826.080.02%37,134
Dec 29, 202526.0626.0826.0626.0726.070.10%28,468
Dec 26, 202526.0826.0826.0426.0526.050.04%5,257
Dec 24, 202526.0426.0526.0226.0426.040.10%19,858
Dec 23, 202525.9526.0125.9526.0126.01-0.02%28,016
Dec 22, 202526.0726.0726.0026.0226.02-0.13%19,950
Dec 19, 202526.1026.1026.0326.0526.05-1.57%27,321
Dec 18, 202526.4526.4726.4026.4726.070.09%16,421
Dec 17, 202526.4026.4426.4026.4426.050.17%12,545
Dec 16, 202526.3926.4226.3926.4026.01-0.07%15,555
Dec 15, 202526.4826.4826.4126.4226.02-26,200
Dec 12, 202526.4326.4326.4026.4226.02-0.09%9,831
Dec 11, 202526.4626.4826.4326.4426.050.04%16,290
Dec 10, 202526.3726.4326.3426.4326.040.25%11,037
Dec 9, 202526.4426.4426.3526.3725.98-0.15%18,810
Dec 8, 202526.4726.4726.3926.4126.01-0.15%7,561
Dec 5, 202526.5326.5326.4526.4526.05-0.13%6,882
Dec 4, 202526.4626.4826.4526.4826.09-0.08%12,126
Dec 3, 202526.5026.5126.4826.5026.110.13%11,498
Dec 2, 202526.4126.4826.4126.4726.070.08%13,832
Dec 1, 202526.4726.4826.4326.4526.05-0.30%6,860
Nov 28, 202526.5726.5726.5326.5326.13-0.07%4,917
Nov 26, 202526.5126.5526.5126.5426.150.11%9,650
Nov 25, 202526.4426.5326.4426.5226.120.11%7,218
Nov 24, 202526.5426.5426.4826.4926.09-0.02%15,213
Nov 21, 202526.4526.5026.4526.4926.100.19%19,570
Nov 20, 202526.4726.4726.4326.4426.050.08%7,712
Nov 19, 202526.4526.4526.4226.4226.03-0.06%4,947
Nov 18, 202526.4726.4726.4226.4426.040.08%4,092
Nov 17, 202526.4126.4326.3826.4226.02-0.06%24,796
Nov 14, 202526.4726.4726.4226.4326.04-0.04%11,608
Nov 13, 202526.4526.4526.4326.4426.05-0.08%11,777
Nov 12, 202526.4826.4826.4626.4626.07-0.15%5,063
Nov 11, 202526.4826.5026.4726.5026.110.22%8,938
Nov 10, 202526.4126.4426.4126.4426.050.08%9,970
Nov 7, 202526.3726.4526.3726.4226.03-0.04%4,825
Nov 6, 202526.4326.4426.4126.4326.040.23%3,134
Nov 5, 202526.4326.4326.3726.3725.98-0.26%8,490
Nov 4, 202526.4426.4426.4326.4426.050.04%14,518
Nov 3, 202526.4126.4326.4126.4326.040.01%11,330
Oct 31, 202526.4226.4326.3926.4326.040.22%16,126
Oct 30, 202526.3526.3826.3426.3725.98-0.03%17,599
Oct 29, 202526.4826.4926.3726.3825.99-0.44%7,491
Oct 28, 202526.4526.5026.4526.5026.100.03%18,921
Oct 27, 202526.5126.5126.4826.4926.10-0.11%10,063
Oct 24, 202526.5226.5326.5026.5226.13-0.05%6,631
Oct 23, 202526.5926.5926.5326.5326.14-0.19%10,324
Oct 22, 202526.5426.5826.5326.5826.190.13%16,622
Oct 21, 202526.5326.5526.5226.5526.150.13%22,513
Oct 20, 202526.5226.5226.4826.5126.120.04%7,572
Oct 17, 202526.5126.5326.4926.5026.11-0.15%6,154
Oct 16, 202526.4926.5426.4726.5426.150.19%5,295
Oct 15, 202526.5326.5326.4626.4926.10-0.06%5,004
Oct 14, 202526.5026.5226.4926.5126.110.03%7,500
Oct 13, 202526.4726.5026.4726.5026.110.12%3,045