Skip to main content
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.36
+0.06 (0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
26.36
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.3026.3626.3026.36-0.21%4,632
Mar 6, 202626.2926.3726.2926.3026.300.29%9,584
Mar 5, 202626.2126.2326.2026.2326.23-0.05%1,652
Mar 4, 202626.2826.2826.2426.2426.24-0.22%1,441
Mar 3, 202626.2526.3126.2526.3026.30-0.06%9,833
Mar 2, 202626.2726.3126.2726.3126.31-0.35%1,668
Feb 27, 202626.4026.4026.4026.4026.400.16%2,802
Feb 26, 202626.2826.3626.2826.3626.360.34%3,451
Feb 25, 202626.2426.2826.2226.2726.270.04%8,719
Feb 24, 202626.2926.2926.2126.2626.26-6,084
Feb 23, 202626.2126.2826.2126.2626.260.19%4,285
Feb 20, 202626.1726.2126.1726.2126.21-0.04%5,076
Feb 19, 202626.2226.2226.2026.2226.220.11%124,807
Feb 18, 202626.2026.2026.1926.1926.19-0.08%1,889
Feb 17, 202626.2326.2326.2126.2126.21-0.19%9,436
Feb 13, 202626.2526.2626.2326.2626.260.18%2,642
Feb 12, 202626.1026.2126.1026.2126.210.37%8,559
Feb 11, 202626.1126.1426.1026.1226.12-0.13%6,421
Feb 10, 202626.1726.1726.1426.1526.150.23%3,919
Feb 9, 202626.0126.1026.0126.0926.090.13%6,318
Feb 6, 202626.0526.0626.0326.0626.060.10%3,505
Feb 5, 202626.0326.0326.0226.0326.030.31%3,013
Feb 4, 202625.9725.9825.9525.9525.95-0.15%2,869
Feb 3, 202625.9625.9925.9525.9925.990.19%5,746
Feb 2, 202625.9325.9525.9225.9425.94-0.25%7,957
Jan 30, 202626.0026.0225.9926.0126.01-0.02%8,101
Jan 29, 202625.9826.0525.9826.0126.010.13%5,485
Jan 28, 202626.0026.0025.9425.9825.980.03%9,473
Jan 27, 202625.9825.9825.9725.9725.970.10%623
Jan 26, 202625.9425.9525.9425.9525.950.15%2,538
Jan 23, 202625.8725.9125.8625.9125.910.21%4,279
Jan 22, 202625.8725.8925.8525.8525.85-0.09%19,042
Jan 21, 202625.8125.8725.8125.8725.870.36%1,635
Jan 20, 202625.7425.8225.7425.7825.78-0.29%20,504
Jan 16, 202625.9225.9225.8525.8525.85-0.29%2,803
Jan 15, 202625.9625.9625.9325.9325.93-0.19%2,348
Jan 14, 202626.0026.0125.9825.9825.980.10%3,071
Jan 13, 202625.9425.9625.9225.9625.960.17%2,291
Jan 12, 202625.9125.9225.8925.9125.91-5,304
Jan 9, 202625.8825.9125.8825.9125.910.14%2,684
Jan 8, 202625.9025.9125.8825.8825.88-0.27%1,889
Jan 7, 202625.9425.9525.9225.9525.950.15%9,673
Jan 6, 202625.9225.9225.8825.9125.91-0.06%7,195
Jan 5, 202625.8825.9225.8725.9225.920.29%1,590
Jan 2, 202625.8825.8825.8325.8525.85-0.02%3,540
Dec 31, 202525.9025.9125.8525.8525.85-0.23%4,624
Dec 30, 202525.9025.9325.8825.9125.91-0.04%9,319
Dec 29, 202525.9125.9225.9125.9225.920.13%10,732
Dec 26, 202525.9225.9225.8825.8925.89-0.01%6,521
Dec 24, 202525.8825.8925.8625.8925.890.23%8,933
Dec 23, 202525.7425.8425.7425.8325.830.04%9,703
Dec 22, 202525.8525.8525.8225.8225.82-0.19%4,867
Dec 19, 202525.9125.9125.8525.8725.87-1.39%6,597
Dec 18, 202526.1926.2426.1926.2425.920.27%791
Dec 17, 202526.1626.1726.1326.1725.850.04%6,087
Dec 16, 202526.1026.1626.1026.1625.850.08%11,163
Dec 15, 202526.2126.2126.1426.1425.83-0.10%1,479
Dec 12, 202526.1526.1626.1426.1625.85-0.10%3,120
Dec 11, 202526.2526.2526.1826.1925.88-0.03%3,656
Dec 10, 202526.1126.2026.1126.2025.880.34%4,336
Dec 9, 202526.1526.1526.1126.1125.80-0.15%7,444
Dec 8, 202526.2026.2026.1426.1525.83-0.26%3,385
Dec 5, 202526.2726.2726.2126.2125.90-0.17%593
Dec 4, 202526.2726.2726.2626.2625.95-0.18%3,852
Dec 3, 202526.2826.3126.2726.3125.990.27%753
Dec 2, 202526.2426.2626.2326.2425.920.02%4,121
Dec 1, 202526.2626.2826.2326.2325.92-0.41%3,092
Nov 28, 202526.4526.4526.3426.3426.03-0.23%2,856
Nov 26, 202526.3926.4026.3326.4026.090.15%10,965
Nov 25, 202526.3026.3626.3026.3626.050.30%9,634
Nov 24, 202526.2826.2926.2726.2825.97-0.04%1,102
Nov 21, 202526.2426.2926.2426.2925.980.34%7,858
Nov 20, 202526.2226.2326.2026.2025.890.11%659
Nov 19, 202526.2026.2126.1726.1725.86-0.06%688
Nov 18, 202526.2126.2326.1826.1925.88-1,893
Nov 17, 202526.2026.2026.1826.1925.880.04%4,699
Nov 14, 202526.2026.2026.1726.1825.87-0.08%8,000
Nov 13, 202526.2126.2226.2026.2025.89-0.22%1,121
Nov 12, 202526.2426.2826.2426.2625.95-0.10%14,144
Nov 11, 202526.2526.2926.2526.2925.970.40%3,530
Nov 10, 202526.1826.2126.1626.1825.87-0.06%16,890
Nov 7, 202526.1726.2126.1726.2025.880.02%6,628
Nov 6, 202526.1626.2226.1626.1925.880.31%5,662
Nov 5, 202526.1526.1526.1026.1125.80-0.36%4,012
Nov 4, 202526.2226.2226.2126.2125.890.08%1,681
Nov 3, 202526.1726.2226.1726.1925.87-0.13%9,646
Oct 31, 202526.1826.2226.1826.2225.910.23%3,272
Oct 30, 202526.1326.1626.1326.1625.85-0.11%10,452
Oct 29, 202526.3226.3326.1926.1925.88-0.61%5,551
Oct 28, 202526.3326.3526.3026.3526.040.08%14,783
Oct 27, 202526.2926.3326.2826.3326.02-0.06%6,978
Oct 24, 202526.3426.3526.2926.3526.03-3,329
Oct 23, 202526.3826.4026.3526.3526.03-0.25%14,286
Oct 22, 202526.3626.4126.3526.4126.100.19%3,237
Oct 21, 202526.3626.3726.3626.3626.050.27%2,551
Oct 20, 202526.2926.2926.2726.2925.980.10%11,166
Oct 17, 202526.3026.3026.2626.2725.95-0.25%7,111
Oct 16, 202526.2626.3326.2426.3326.020.38%15,586
Oct 15, 202526.2926.3226.2326.2325.92-0.21%3,218
Oct 14, 202526.2926.3026.2726.2925.970.10%12,165