iShares Trust iShares iBonds Oct 2025 Term TIPS ETF (NY: IBIB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	25.28	25.28	25.26	25.28	13,021	+0.02(+0.08%)
Dec 26, 2024	25.27	25.27	25.25	25.26	6,262	+0.01(+0.02%)
Dec 24, 2024	25.27	25.27	25.25	25.25	9,309	-0.01(-0.02%)
Dec 23, 2024	25.26	25.27	25.24	25.26	54,055	+0.01(+0.02%)
Dec 20, 2024	25.25	25.26	25.25	25.25	7,750	+0.00(+0.02%)
Dec 19, 2024	25.24	25.25	25.23	25.25	4,607	+0.01(+0.04%)
Dec 18, 2024	25.24	25.24	25.23	25.24	7,520	-0.26(-1.02%)
Dec 17, 2024	25.49	25.50	25.48	25.50	18,028	+0.01(+0.04%)
Dec 16, 2024	25.49	25.50	25.48	25.49	21,561	-0.01(-0.04%)
Dec 13, 2024	25.49	25.50	25.48	25.50	17,426	+0.01(+0.04%)
Dec 12, 2024	25.48	25.49	25.47	25.49	14,932	+0.01(+0.04%)
Dec 11, 2024	25.47	25.48	25.47	25.48	83,478	+0.03(+0.12%)
Dec 10, 2024	25.47	25.47	25.45	25.45	7,211	-0.02(-0.08%)
Dec 09, 2024	25.46	25.47	25.45	25.47	16,311	+0.02(+0.06%)
Dec 06, 2024	25.45	25.46	25.45	25.45	5,886	+0.00(+0.02%)
Dec 05, 2024	25.45	25.45	25.43	25.45	6,011	+0.01(+0.02%)
Dec 04, 2024	25.45	25.45	25.44	25.44	5,324	-0.01(-0.02%)
Dec 03, 2024	25.43	25.45	25.43	25.45	17,965	+0.01(+0.04%)
Dec 02, 2024	25.43	25.44	25.42	25.44	4,399	+0.01(+0.06%)
Nov 29, 2024	25.45	25.45	25.42	25.43	1,203	-0.00(-0.02%)
Nov 27, 2024	25.41	25.43	25.41	25.43	9,136	+0.01(+0.04%)
Nov 26, 2024	25.41	25.42	25.41	25.42	12,413	+0.00(+0.00%)
Nov 25, 2024	25.43	25.43	25.41	25.42	19,944	-0.01(-0.04%)
Nov 22, 2024	25.41	25.43	25.41	25.43	3,476	+0.01(+0.04%)
Nov 21, 2024	25.43	25.43	25.40	25.42	5,880	+0.00(+0.00%)
Nov 20, 2024	25.41	25.42	25.41	25.42	12,379	+0.01(+0.04%)
Nov 19, 2024	25.40	25.41	25.39	25.41	12,119	+0.00(+0.02%)
Nov 18, 2024	25.39	25.41	25.39	25.41	23,742	+0.02(+0.08%)
Nov 15, 2024	25.39	25.39	25.38	25.39	4,949	+0.01(+0.02%)
Nov 14, 2024	25.38	25.39	25.37	25.38	6,704	+0.00(+0.00%)
Nov 13, 2024	25.37	25.38	25.36	25.38	18,853	+0.01(+0.05%)
Nov 12, 2024	25.37	25.37	25.35	25.37	23,246	+0.02(+0.09%)
Nov 11, 2024	25.36	25.39	25.30	25.34	19,771	-0.03(-0.10%)
Nov 08, 2024	25.37	25.37	25.36	25.37	2,304	+0.01(+0.04%)
Nov 07, 2024	25.36	25.36	25.34	25.36	17,643	+0.02(+0.08%)
Nov 06, 2024	25.35	25.35	25.34	25.34	643	+0.01(+0.03%)
Nov 05, 2024	25.32	25.34	25.32	25.33	5,220	+0.01(+0.03%)
Nov 04, 2024	25.34	25.34	25.31	25.32	7,593	+0.00(+0.00%)
Nov 01, 2024	25.32	25.33	25.32	25.32	16,570	-0.00(-0.02%)
Oct 31, 2024	25.31	25.33	25.30	25.33	13,269	+0.02(+0.10%)
Oct 30, 2024	25.30	25.31	25.30	25.30	17,853	+0.01(+0.05%)
Oct 29, 2024	25.31	25.31	25.28	25.29	3,995	+0.00(+0.01%)
Oct 28, 2024	25.29	25.29	25.28	25.29	1,200	-0.02(-0.06%)
Oct 25, 2024	25.30	25.32	25.30	25.30	2,808	+0.00(+0.02%)
Oct 24, 2024	25.32	25.32	25.29	25.30	8,124	+0.00(+0.00%)
Oct 23, 2024	25.30	25.30	25.29	25.30	7,081	+0.01(+0.04%)
Oct 22, 2024	25.27	25.29	25.27	25.29	1,036	+0.01(+0.05%)
Oct 21, 2024	25.29	25.29	25.27	25.28	4,738	-0.01(-0.04%)
Oct 18, 2024	25.29	25.29	25.28	25.29	2,334	+0.01(+0.04%)
Oct 17, 2024	25.27	25.28	25.27	25.27	16,555	+0.01(+0.02%)
Oct 16, 2024	25.27	25.27	25.27	25.27	1,544	-0.01(-0.04%)
Oct 15, 2024	25.27	25.28	25.27	25.28	1,692	+0.00(+0.02%)
Oct 14, 2024	25.28	25.29	25.27	25.28	1,147	-0.01(-0.04%)
Oct 11, 2024	25.28	25.29	25.28	25.29	564	+0.00(+0.02%)
Oct 10, 2024	25.26	25.28	25.26	25.28	2,912	+0.04(+0.17%)
Oct 09, 2024	25.24	25.24	25.24	25.24	1,950	-0.00(-0.01%)
Oct 08, 2024	25.24	25.24	25.23	25.24	3,452	-0.00(-0.00%)
Oct 07, 2024	25.24	25.25	25.23	25.24	2,277	+0.01(+0.04%)
Oct 04, 2024	25.25	25.25	25.23	25.23	12,853	-0.02(-0.06%)
Oct 03, 2024	25.25	25.25	25.23	25.25	1,119	+0.03(+0.10%)
Oct 02, 2024	25.23	25.23	25.22	25.22	6,006	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.