iShares iBonds Oct 2024 Term TIPS ETF (IBIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | 12,900 |
| Jun 05, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| Jun 04, 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 1,800 |
| Jun 03, 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 25.52 | 800 |
| May 31, 2024 | 25.51 | 25.53 | 25.51 | 25.51 | 25.51 | 2,400 |
| May 30, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| May 29, 2024 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | 2,600 |
| May 28, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| May 24, 2024 | 25.51 | 25.53 | 25.51 | 25.51 | 25.51 | 1,100 |
| May 23, 2024 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 3,400 |
| May 22, 2024 | 25.48 | 25.50 | 25.48 | 25.49 | 25.49 | 2,000 |
| May 21, 2024 | 25.49 | 25.50 | 25.47 | 25.49 | 25.49 | 3,200 |
| May 20, 2024 | 25.48 | 25.49 | 25.48 | 25.48 | 25.48 | 700 |
| May 17, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| May 16, 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | 3,200 |
| May 15, 2024 | 25.45 | 25.47 | 25.44 | 25.45 | 25.45 | 1,600 |
| May 14, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 100 |
| May 13, 2024 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | 900 |
| May 10, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 600 |
| May 09, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 200 |
| May 08, 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 25.44 | 1,200 |
| May 07, 2024 | 25.44 | 25.46 | 25.44 | 25.44 | 25.44 | 600 |
| May 06, 2024 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | 2,000 |
| May 03, 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 25.44 | 3,600 |
| May 02, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 200 |
| May 01, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 2,000 |
| Apr 30, 2024 | 25.43 | 25.43 | 25.42 | 25.43 | 25.43 | 900 |
| Apr 29, 2024 | 25.43 | 25.44 | 25.43 | 25.43 | 25.43 | 2,800 |
| Apr 26, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 400 |
| Apr 25, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 600 |
| Apr 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| Apr 23, 2024 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 300 |
| Apr 22, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| Apr 19, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| Apr 18, 2024 | 25.38 | 25.40 | 25.38 | 25.38 | 25.38 | 3,200 |
| Apr 17, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 1,800 |
| Apr 16, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1,100 |
| Apr 15, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| Apr 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| Apr 11, 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 100 |
| Apr 10, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | 2,000 |
| Apr 09, 2024 | 25.33 | 25.33 | 25.32 | 25.33 | 25.33 | 700 |
| Apr 08, 2024 | 25.33 | 25.33 | 25.31 | 25.33 | 25.33 | 500 |
| Apr 05, 2024 | 25.32 | 25.33 | 25.32 | 25.32 | 25.32 | 1,800 |
| Apr 04, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 2,100 |
| Apr 03, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 1,500 |
| Apr 02, 2024 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 6,800 |
| Apr 01, 2024 | 26.56 | 26.56 | 25.26 | 25.27 | 25.27 | 27,300 |
| Apr 01, 2024 | 0.24 Dividend | |||||
| Mar 28, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.30 | 100 |
| Mar 27, 2024 | 25.51 | 25.53 | 25.50 | 25.51 | 25.28 | 3,000 |
| Mar 26, 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 25.26 | 1,000 |
| Mar 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.26 | 1,400 |
| Mar 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.26 | 1,100 |
| Mar 21, 2024 | 25.50 | 25.51 | 25.50 | 25.50 | 25.26 | 1,000 |
| Mar 20, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.25 | 100 |
| Mar 19, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.24 | 600 |
| Mar 18, 2024 | 25.48 | 25.48 | 25.47 | 25.48 | 25.24 | 2,500 |
| Mar 15, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.23 | 100 |
| Mar 14, 2024 | 25.47 | 25.47 | 25.45 | 25.47 | 25.23 | 4,700 |
| Mar 13, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.21 | 6,300 |
| Mar 12, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.19 | 100 |
| Mar 11, 2024 | 25.42 | 25.44 | 25.40 | 25.42 | 25.19 | 2,500 |
| Mar 08, 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.19 | 1,800 |
| Mar 07, 2024 | 25.44 | 25.44 | 25.41 | 25.42 | 25.18 | 9,500 |
| Mar 06, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 100 |
| Mar 05, 2024 | 25.40 | 25.41 | 25.39 | 25.40 | 25.16 | 7,500 |
| Mar 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | 600 |
| Mar 01, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 25.16 | 12,400 |
| Feb 29, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.15 | 700 |
| Feb 28, 2024 | 25.38 | 25.38 | 25.37 | 25.37 | 25.13 | 2,200 |
| Feb 27, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.13 | 300 |
| Feb 26, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.12 | 1,100 |
| Feb 23, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.11 | 5,600 |
| Feb 22, 2024 | 25.35 | 25.35 | 25.33 | 25.33 | 25.10 | 3,100 |
| Feb 21, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | 400 |
| Feb 20, 2024 | 25.32 | 25.32 | 25.30 | 25.32 | 25.08 | 1,100 |
| Feb 16, 2024 | 25.30 | 25.32 | 25.30 | 25.32 | 25.08 | 200 |
| Feb 15, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.08 | 100 |
| Feb 14, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 100 |
| Feb 13, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.05 | 1,100 |
| Feb 12, 2024 | 25.26 | 25.26 | 25.23 | 25.25 | 25.01 | 1,800 |
| Feb 09, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.00 | 500 |
| Feb 08, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 24.99 | 300 |
| Feb 07, 2024 | 25.20 | 25.21 | 25.20 | 25.21 | 24.97 | 2,800 |
| Feb 06, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 100 |
| Feb 05, 2024 | 25.17 | 25.20 | 25.17 | 25.20 | 24.96 | 132,200 |
| Feb 02, 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 24.95 | 900 |
| Feb 01, 2024 | 25.20 | 25.22 | 25.20 | 25.20 | 24.97 | 800 |
| Jan 31, 2024 | 25.20 | 25.21 | 25.20 | 25.21 | 24.97 | 1,000 |
| Jan 30, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 24.97 | 7,400 |
| Jan 29, 2024 | 25.18 | 25.21 | 25.17 | 25.17 | 24.93 | 2,000 |
| Jan 26, 2024 | 25.18 | 25.18 | 25.17 | 25.18 | 24.95 | 600 |
| Jan 25, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.93 | 400 |
| Jan 24, 2024 | 25.15 | 25.17 | 25.15 | 25.17 | 24.93 | 1,000 |
| Jan 23, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 24.90 | 2,300 |
| Jan 22, 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 24.93 | 1,300 |
| Jan 19, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.91 | 800 |
| Jan 18, 2024 | 25.14 | 25.17 | 25.14 | 25.15 | 24.91 | 1,700 |
| Jan 17, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.89 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.