Skip to main content
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.21
-0.05 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2726.2726.2126.2126.21-0.17%593
Dec 4, 202526.2726.2726.2626.2626.26-0.18%3,852
Dec 3, 202526.2826.3126.2726.3126.300.27%753
Dec 2, 202526.2426.2626.2326.2426.240.02%4,121
Dec 1, 202526.2626.2826.2326.2326.23-0.41%3,092
Nov 28, 202526.4526.4526.3426.3426.34-0.23%2,856
Nov 26, 202526.3926.4026.3326.4026.400.15%10,965
Nov 25, 202526.3026.3626.3026.3626.360.30%9,634
Nov 24, 202526.2826.2926.2726.2826.28-0.04%1,102
Nov 21, 202526.2426.2926.2426.2926.290.34%7,858
Nov 20, 202526.2226.2326.2026.2026.200.11%659
Nov 19, 202526.2026.2126.1726.1726.17-0.06%688
Nov 18, 202526.2126.2326.1826.1926.19-1,893
Nov 17, 202526.2026.2026.1826.1926.190.04%4,699
Nov 14, 202526.2026.2026.1726.1826.18-0.08%8,000
Nov 13, 202526.2126.2226.2026.2026.20-0.22%1,121
Nov 12, 202526.2426.2826.2426.2626.26-0.10%14,144
Nov 11, 202526.2526.2926.2526.2926.290.40%3,530
Nov 10, 202526.1826.2126.1626.1826.18-0.06%16,890
Nov 7, 202526.1726.2126.1726.2026.200.02%6,628
Nov 6, 202526.1626.2226.1626.1926.190.31%5,662
Nov 5, 202526.1526.1526.1026.1126.11-0.36%4,012
Nov 4, 202526.2226.2226.2126.2126.210.08%1,681
Nov 3, 202526.1726.2226.1726.1926.19-0.13%9,646
Oct 31, 202526.1826.2226.1826.2226.220.23%3,272
Oct 30, 202526.1326.1626.1326.1626.16-0.11%10,452
Oct 29, 202526.3226.3326.1926.1926.19-0.61%5,551
Oct 28, 202526.3326.3526.3026.3526.350.08%14,783
Oct 27, 202526.2926.3326.2826.3326.33-0.06%6,978
Oct 24, 202526.3426.3526.2926.3526.35-3,329
Oct 23, 202526.3826.4026.3526.3526.35-0.25%14,286
Oct 22, 202526.3626.4126.3526.4126.410.19%3,237
Oct 21, 202526.3626.3726.3626.3626.360.27%2,551
Oct 20, 202526.2926.2926.2726.2926.290.10%11,166
Oct 17, 202526.3026.3026.2626.2726.27-0.25%7,111
Oct 16, 202526.2626.3326.2426.3326.330.38%15,586
Oct 15, 202526.2926.3226.2326.2326.23-0.21%3,218
Oct 14, 202526.2926.3026.2726.2926.290.10%12,165
Oct 13, 202526.2026.2626.2026.2626.260.08%7,521
Oct 10, 202526.2326.2526.2326.2426.240.30%1,497
Oct 9, 202526.1826.1926.1326.1626.16-0.11%120,135
Oct 8, 202526.1926.1926.1726.1926.190.08%1,272
Oct 7, 202526.1126.1826.1126.1726.170.33%3,514
Oct 6, 202526.1226.1326.0826.0926.09-0.25%6,804
Oct 3, 202526.2026.2026.1326.1526.15-0.17%9,675
Oct 2, 202526.1926.2126.1926.2026.20-0.02%2,855
Oct 1, 202526.2326.2426.1626.2026.20-0.70%82,002
Sep 30, 202526.4026.4326.3726.3926.130.09%6,876
Sep 29, 202526.3626.3926.3626.3626.110.06%1,304
Sep 26, 202526.3626.4126.3426.3526.09-0.09%10,372
Sep 25, 202526.3626.3726.3426.3726.12-0.21%6,884
Sep 24, 202526.4426.4426.4226.4326.17-0.21%6,717
Sep 23, 202526.4226.4826.4226.4826.220.32%192,540
Sep 22, 202526.4626.4626.4026.4026.14-0.26%984
Sep 19, 202526.4926.4926.4426.4726.21-0.09%2,783
Sep 18, 202526.4826.5426.4826.4926.23-0.32%2,548
Sep 17, 202526.6126.6826.5826.5826.32-0.15%2,095
Sep 16, 202526.6026.6226.6026.6226.360.15%684
Sep 15, 202526.5826.5926.5826.5826.320.10%2,998
Sep 12, 202526.5626.5726.5326.5526.29-0.20%3,242
Sep 11, 202526.6226.6426.6026.6026.340.09%1,544
Sep 10, 202526.5926.5926.5826.5826.320.24%2,436
Sep 9, 202526.5626.5726.5126.5126.26-0.20%4,786
Sep 8, 202526.5926.5926.5526.5726.310.17%8,572
Sep 5, 202526.5426.5426.5226.5226.260.41%1,804
Sep 4, 202526.3726.4126.3726.4126.160.25%7,044
Sep 3, 202526.2926.3826.2926.3426.090.24%4,186
Sep 2, 202526.2426.2826.2426.2826.03-0.29%1,921
Aug 29, 202526.3826.3926.3626.3626.10-0.05%1,531
Aug 28, 202526.3926.3926.3726.3726.120.01%105
Aug 27, 202526.3026.3726.2826.3726.110.29%4,590
Aug 26, 202526.2126.2926.2026.2926.040.37%5,109
Aug 25, 202526.2026.2126.1926.2025.94-0.13%2,232
Aug 22, 202526.0626.2326.0626.2325.980.84%223
Aug 21, 202525.9926.0225.9526.0125.76-0.05%3,618
Aug 20, 202526.0226.0326.0226.0325.770.16%539
Aug 19, 202526.0026.0025.9825.9825.730.05%2,909
Aug 18, 202525.9725.9725.9325.9725.72-0.08%2,361
Aug 15, 202526.0426.0425.9725.9925.74-0.23%1,919
Aug 14, 202526.0826.0826.0526.0525.80-0.27%3,283
Aug 13, 202526.1426.1426.1126.1225.870.38%3,292
Aug 12, 202525.9626.0225.9626.0225.77-0.15%3,876
Aug 11, 202526.0826.0926.0626.0625.810.01%82,351
Aug 8, 202526.0226.0726.0226.0625.800.08%3,717
Aug 7, 202526.0426.0426.0326.0425.78-1,103
Aug 6, 202526.0326.0625.9826.0425.78-0.08%1,577
Aug 5, 202526.0826.0826.0626.0625.80-0.10%1,652
Aug 4, 202526.0326.0826.0226.0825.830.32%1,064
Aug 1, 202525.9426.0025.9426.0025.750.84%883
Jul 31, 202525.7825.7825.7825.7825.53-0.21%180
Jul 30, 202525.8825.9225.8425.8425.59-0.34%1,710
Jul 29, 202525.9125.9325.9125.9325.680.54%1,539
Jul 28, 202525.7925.8125.7725.7925.54-0.14%11,531
Jul 25, 202525.7925.8225.7725.8225.570.14%1,629
Jul 24, 202525.7425.8025.7425.7925.540.16%5,736
Jul 23, 202525.8125.8125.7525.7525.50-0.50%1,347
Jul 22, 202525.9025.9025.8825.8825.630.10%906
Jul 21, 202525.8825.8925.8525.8525.600.33%5,085
Jul 18, 202525.8125.8125.7725.7725.520.14%2,956
Jul 17, 202525.7525.7625.7225.7325.480.11%3,463