Skip to main content
iShares iBonds Oct 2030 Term TIPS ETF (IBIG)
NYSEARCA: IBIG · Real-Time Price · USD
26.48
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5026.5026.4626.4826.48-0.08%32,502
Apr 27, 202626.5026.5226.4926.5026.500.05%16,493
Apr 24, 202626.4426.4926.4026.4926.490.30%15,150
Apr 23, 202626.3926.4126.3726.4126.410.13%12,147
Apr 22, 202626.3726.3826.3626.3826.380.14%14,463
Apr 21, 202626.3726.3726.3426.3426.34-0.16%15,899
Apr 20, 202626.4326.4326.3626.3826.38-26,620
Apr 17, 202626.3626.3926.3526.3826.380.13%16,322
Apr 16, 202626.3526.3726.3426.3526.35-0.06%16,812
Apr 15, 202626.4126.4126.3426.3626.36-0.02%28,751
Apr 14, 202626.3526.3726.3226.3726.370.11%16,824
Apr 13, 202626.3226.3426.2826.3426.340.26%35,783
Apr 10, 202626.2826.2926.2626.2726.27-0.01%16,767
Apr 9, 202626.2126.2726.2126.2726.270.11%14,097
Apr 8, 202626.2326.2426.2326.2426.24-0.11%10,960
Apr 7, 202626.2026.2726.1726.2726.270.25%45,714
Apr 6, 202626.2426.2426.2026.2126.20-0.04%21,072
Apr 2, 202626.2126.2326.1826.2226.220.29%373,246
Apr 1, 202626.1426.1626.1326.1426.14-0.45%8,030
Mar 31, 202626.2926.2926.2326.2626.190.13%20,207
Mar 30, 202626.1826.2426.1826.2326.160.42%22,675
Mar 27, 202626.0826.1226.0726.1226.050.18%8,864
Mar 26, 202626.1626.1626.0726.0726.00-0.31%20,376
Mar 25, 202626.1126.1526.1126.1526.080.15%15,429
Mar 24, 202626.1026.1426.0926.1126.04-0.25%10,108
Mar 23, 202626.1826.1926.1526.1826.11-0.16%13,803
Mar 20, 202626.2326.2526.2126.2226.15-0.38%27,793
Mar 19, 202626.3526.3526.3026.3226.25-0.20%7,362
Mar 18, 202626.3926.4426.3726.3726.30-0.21%10,064
Mar 17, 202626.3826.4326.3826.4326.360.27%8,707
Mar 16, 202626.3626.3626.3226.3526.290.19%17,382
Mar 13, 202626.3226.3226.2926.3126.24-0.06%7,516
Mar 12, 202626.3726.3726.3126.3226.25-0.15%8,946
Mar 11, 202626.3626.3626.3426.3626.29-14,059
Mar 10, 202626.3826.4026.3426.3626.29-0.19%19,683
Mar 9, 202626.3926.4126.3726.4126.340.09%10,205
Mar 6, 202626.3826.4426.3826.3926.320.29%10,161
Mar 5, 202626.2926.3126.2726.3126.240.02%13,999
Mar 4, 202626.3526.3526.3126.3126.24-0.17%9,809
Mar 3, 202626.3526.3726.3226.3526.28-0.04%87,870
Mar 2, 202626.4126.4126.3126.3626.29-0.16%19,117
Feb 27, 202626.4226.4326.3926.4026.340.09%2,613
Feb 26, 202626.3026.3826.3026.3826.310.30%21,421
Feb 25, 202626.2826.3026.2826.3026.230.04%5,592
Feb 24, 202626.3326.3326.2526.2926.22-0.02%19,076
Feb 23, 202626.2426.3226.2426.2926.230.05%38,097
Feb 20, 202626.2726.2826.2526.2826.21-23,145
Feb 19, 202626.2626.2826.2526.2826.210.10%22,196
Feb 18, 202626.2326.2626.2326.2526.180.01%17,685
Feb 17, 202626.3126.3126.2326.2526.18-0.14%30,237
Feb 13, 202626.2926.2926.2726.2926.220.18%5,854
Feb 12, 202626.2126.2926.2126.2426.170.10%20,837
Feb 11, 202626.2026.2426.2026.2226.15-0.11%21,361
Feb 10, 202626.2826.2826.2526.2526.180.04%11,248
Feb 9, 202626.2126.2426.2126.2426.170.08%9,312
Feb 6, 202626.2126.2226.2026.2226.150.02%4,935
Feb 5, 202626.1926.2126.1926.2126.140.23%10,253
Feb 4, 202626.1426.1726.1426.1526.08-0.11%14,024
Feb 3, 202626.1626.1926.1526.1826.110.08%120,335
Feb 2, 202626.2426.2426.1526.1626.09-0.25%31,599
Jan 30, 202626.2026.2326.1726.2326.160.14%22,854
Jan 29, 202626.2126.2326.1826.1926.120.13%16,322
Jan 28, 202626.1626.1626.1326.1626.090.08%15,407
Jan 27, 202626.1626.1626.1226.1426.070.16%15,296
Jan 26, 202626.0626.1126.0626.0926.030.05%15,561
Jan 23, 202626.0526.0926.0426.0826.010.22%21,174
Jan 22, 202626.0926.0926.0226.0225.96-0.18%35,946
Jan 21, 202626.0426.0826.0226.0726.000.23%11,993
Jan 20, 202626.0626.0626.0126.0125.94-0.12%22,388
Jan 16, 202626.0826.0826.0326.0425.97-0.15%10,628
Jan 15, 202626.1126.1126.0626.0826.01-0.13%183,880
Jan 14, 202626.1426.1526.1226.1226.050.02%6,385
Jan 13, 202626.1026.1126.0826.1126.040.12%7,569
Jan 12, 202626.0826.0926.0726.0826.010.08%8,429
Jan 9, 202626.0726.0826.0526.0625.99-0.06%5,019
Jan 8, 202626.0826.0926.0726.0826.01-0.11%15,574
Jan 7, 202626.1126.1126.1026.1126.040.08%11,998
Jan 6, 202626.0826.1026.0626.0926.02-0.06%12,175
Jan 5, 202626.0726.1026.0526.1026.030.25%22,199
Jan 2, 202626.0826.0826.0326.0425.97-0.06%17,625
Dec 31, 202526.0526.0726.0526.0525.98-0.10%5,840
Dec 30, 202526.0726.0926.0726.0826.010.02%37,134
Dec 29, 202526.0626.0826.0626.0726.000.10%28,468
Dec 26, 202526.0826.0826.0426.0525.980.04%5,257
Dec 24, 202526.0426.0526.0226.0425.970.10%19,858
Dec 23, 202525.9526.0125.9526.0125.94-0.02%28,016
Dec 22, 202526.0726.0726.0026.0225.95-0.13%19,950
Dec 19, 202526.1026.1026.0326.0525.98-1.57%27,321
Dec 18, 202526.4526.4726.4026.4726.010.09%16,421
Dec 17, 202526.4026.4426.4026.4425.980.17%12,545
Dec 16, 202526.3926.4226.3926.4025.94-0.07%15,555
Dec 15, 202526.4826.4826.4126.4225.96-26,200
Dec 12, 202526.4326.4326.4026.4225.96-0.09%9,831
Dec 11, 202526.4626.4826.4326.4425.980.04%16,290
Dec 10, 202526.3726.4326.3426.4325.970.25%11,037
Dec 9, 202526.4426.4426.3526.3725.91-0.15%18,810
Dec 8, 202526.4726.4726.3926.4125.95-0.15%7,561
Dec 5, 202526.5326.5326.4526.4525.99-0.13%6,882
Dec 4, 202526.4626.4826.4526.4826.02-0.08%12,126
Dec 3, 202526.5026.5126.4826.5026.040.13%11,498