Skip to main content
iShares iBonds Oct 2033 Term TIPS ETF (IBIJ)
NYSEARCA: IBIJ · Real-Time Price · USD
26.28
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBIJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2726.2826.2326.2826.28-0.04%4,349
Apr 27, 202626.3026.3326.2926.2926.290.01%2,311
Apr 24, 202626.2326.3026.2326.2926.290.27%12,683
Apr 23, 202626.2226.2226.1526.2226.220.13%2,334
Apr 22, 202626.1926.2126.1926.1926.190.19%2,283
Apr 21, 202626.1726.1826.1426.1426.14-0.21%2,736
Apr 20, 202626.2526.2526.1826.1926.19-0.06%13,432
Apr 17, 202626.1926.2126.1926.2126.210.29%5,108
Apr 16, 202626.1626.1826.1126.1326.13-0.17%15,990
Apr 15, 202626.2026.2026.1726.1826.18-0.13%10,977
Apr 14, 202626.1426.2126.1426.2126.210.23%9,325
Apr 13, 202626.0426.1526.0426.1526.150.31%8,177
Apr 10, 202626.0826.0926.0426.0726.070.15%14,349
Apr 9, 202626.0026.0625.9926.0326.03-10,566
Apr 8, 202626.1126.1126.0226.0326.030.04%7,947
Apr 7, 202625.9226.0225.9126.0226.020.23%11,376
Apr 6, 202625.9625.9725.9625.9625.96-0.13%3,092
Apr 2, 202625.9326.0025.9326.0026.000.41%727
Apr 1, 202625.9025.9225.8725.8925.89-0.35%5,084
Mar 31, 202625.9926.0125.9825.9825.900.10%5,104
Mar 30, 202625.9625.9925.9425.9625.870.64%7,775
Mar 27, 202625.7725.8125.7425.7925.71-4,087
Mar 26, 202625.9125.9125.7925.7925.71-0.54%2,350
Mar 25, 202625.8825.9325.8825.9325.850.35%1,281
Mar 24, 202625.8825.8825.8425.8425.76-0.44%4,674
Mar 23, 202625.9125.9825.9125.9625.87-0.05%3,791
Mar 20, 202626.0726.0725.9725.9725.89-0.89%10,909
Mar 19, 202626.2126.2326.1826.2026.12-0.25%6,604
Mar 18, 202626.3126.3426.2626.2726.18-0.22%3,080
Mar 17, 202626.2926.3226.2926.3226.240.43%1,847
Mar 16, 202626.2126.2226.2126.2126.130.23%1,773
Mar 13, 202626.2026.2026.1426.1526.07-0.17%2,316
Mar 12, 202626.2626.2626.1926.2026.11-0.23%5,290
Mar 11, 202626.2726.2726.2626.2626.17-0.08%524
Mar 10, 202626.3426.3426.2726.2826.19-0.31%3,326
Mar 9, 202626.3026.3626.3026.3626.270.21%4,636
Mar 6, 202626.2926.3726.2926.3026.220.29%9,584
Mar 5, 202626.2126.2326.2026.2326.14-0.05%1,652
Mar 4, 202626.2826.2826.2426.2426.15-0.22%1,441
Mar 3, 202626.2526.3126.2526.3026.21-0.06%9,833
Mar 2, 202626.2726.3126.2726.3126.23-0.35%1,668
Feb 27, 202626.4026.4026.4026.4026.320.16%2,802
Feb 26, 202626.2826.3626.2826.3626.280.34%3,451
Feb 25, 202626.2426.2826.2226.2726.190.04%9,219
Feb 24, 202626.2926.2926.2126.2626.18-6,084
Feb 23, 202626.2126.2826.2126.2626.180.19%4,285
Feb 20, 202626.1726.2126.1726.2126.13-0.04%5,076
Feb 19, 202626.2226.2226.2026.2226.140.11%124,807
Feb 18, 202626.2026.2026.1926.1926.11-0.08%1,889
Feb 17, 202626.2326.2326.2126.2126.13-0.19%9,436
Feb 13, 202626.2526.2626.2326.2626.180.18%2,642
Feb 12, 202626.1026.2126.1026.2126.130.37%8,559
Feb 11, 202626.1126.1426.1026.1226.03-0.13%6,421
Feb 10, 202626.1726.1726.1426.1526.070.23%3,919
Feb 9, 202626.0126.1026.0126.0926.010.13%6,318
Feb 6, 202626.0526.0626.0326.0625.970.10%3,505
Feb 5, 202626.0326.0326.0226.0325.950.31%3,013
Feb 4, 202625.9725.9825.9525.9525.87-0.15%2,869
Feb 3, 202625.9625.9925.9525.9925.910.19%5,746
Feb 2, 202625.9325.9525.9225.9425.86-0.25%7,957
Jan 30, 202626.0026.0225.9926.0125.92-0.02%8,101
Jan 29, 202625.9826.0525.9826.0125.930.13%5,485
Jan 28, 202626.0026.0025.9425.9825.890.03%9,473
Jan 27, 202625.9825.9825.9725.9725.890.10%623
Jan 26, 202625.9425.9525.9425.9525.860.15%2,538
Jan 23, 202625.8725.9125.8625.9125.820.21%4,279
Jan 22, 202625.8725.8925.8525.8525.77-0.09%19,042
Jan 21, 202625.8125.8725.8125.8725.790.36%1,635
Jan 20, 202625.7425.8225.7425.7825.70-0.29%20,504
Jan 16, 202625.9225.9225.8525.8525.77-0.29%2,803
Jan 15, 202625.9625.9625.9325.9325.85-0.19%2,348
Jan 14, 202626.0026.0125.9825.9825.900.10%3,071
Jan 13, 202625.9425.9625.9225.9625.870.17%2,291
Jan 12, 202625.9125.9225.8925.9125.83-5,304
Jan 9, 202625.8825.9125.8825.9125.830.14%2,684
Jan 8, 202625.9025.9125.8825.8825.79-0.27%1,889
Jan 7, 202625.9425.9525.9225.9525.860.15%9,673
Jan 6, 202625.9225.9225.8825.9125.82-0.06%7,195
Jan 5, 202625.8825.9225.8725.9225.840.29%1,590
Jan 2, 202625.8825.8825.8325.8525.76-0.02%3,540
Dec 31, 202525.9025.9125.8525.8525.77-0.23%4,624
Dec 30, 202525.9025.9325.8825.9125.83-0.04%9,319
Dec 29, 202525.9125.9225.9125.9225.840.13%10,732
Dec 26, 202525.9225.9225.8825.8925.81-0.01%6,521
Dec 24, 202525.8825.8925.8625.8925.810.23%8,933
Dec 23, 202525.7425.8425.7425.8325.750.04%9,703
Dec 22, 202525.8525.8525.8225.8225.74-0.19%4,867
Dec 19, 202525.9125.9125.8525.8725.79-1.39%6,597
Dec 18, 202526.1926.2426.1926.2425.840.27%791
Dec 17, 202526.1626.1726.1326.1725.770.04%6,087
Dec 16, 202526.1026.1626.1026.1625.760.08%11,163
Dec 15, 202526.2126.2126.1426.1425.74-0.10%1,479
Dec 12, 202526.1526.1626.1426.1625.77-0.10%3,120
Dec 11, 202526.2526.2526.1826.1925.80-0.03%3,656
Dec 10, 202526.1126.2026.1126.2025.800.34%4,336
Dec 9, 202526.1526.1526.1126.1125.71-0.15%7,444
Dec 8, 202526.2026.2026.1426.1525.75-0.26%3,385
Dec 5, 202526.2726.2726.2126.2125.82-0.17%593
Dec 4, 202526.2726.2726.2626.2625.86-0.18%3,852
Dec 3, 202526.2826.3126.2726.3125.910.27%753