Canada markets close in 1 hour 3 minutes

iShares iBonds Oct 2027 Term TIPS ETF (IBID)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.37-0.03 (-0.10%)
As of 11:23AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.3925.3925.3725.3725.372,605
May 07, 202425.4025.4125.4025.4025.402,305
May 06, 202425.4125.4125.4025.4125.416,248
May 03, 202425.4125.4125.4125.4125.412,174
May 02, 2024------
May 01, 202425.2525.2925.2525.2925.292,239
Apr 30, 202425.2825.2925.2625.2625.262,985
Apr 29, 202425.3325.3325.3125.3125.313,541
Apr 26, 202425.3025.3025.2925.2925.291,183
Apr 25, 202425.2625.2725.2625.2725.279,881
Apr 24, 202425.2825.3025.2825.3025.30641
Apr 23, 202425.2625.3225.2625.3125.312,570
Apr 22, 202425.2925.3025.2725.2825.286,378
Apr 19, 202425.3025.3025.2825.2825.282,396
Apr 18, 202425.2725.3025.2525.2725.279,451
Apr 17, 202425.2825.2925.2825.2825.28996
Apr 16, 202425.2525.2725.2425.2525.252,478
Apr 15, 202425.2625.2825.2525.2825.281,349
Apr 12, 202425.3125.3125.3025.3025.303,707
Apr 11, 202425.2525.2525.2325.2425.242,152
Apr 10, 202425.2925.2925.2325.2325.2322,629
Apr 09, 202425.3725.3725.3525.3625.362,867
Apr 08, 202425.3525.3525.3225.3325.331,794
Apr 05, 202425.3625.3825.3525.3525.3510,807
Apr 04, 202425.3425.3825.3325.3825.383,233
Apr 03, 202425.3025.3425.3025.3325.335,224
Apr 02, 202425.3225.3225.3225.3225.325,182
Apr 01, 202425.5025.5025.2925.2925.291,253
Apr 01, 20240.192542 Dividend
Mar 28, 202425.5625.5725.5625.5725.37461
Mar 27, 202425.5725.5825.5725.5725.384,254
Mar 26, 202425.5525.5525.5325.5425.359,368
Mar 25, 202425.5725.5725.5525.5525.361,056
Mar 22, 202425.5825.6025.5825.5825.396,295
Mar 21, 202425.5325.5425.5325.5425.35863
Mar 20, 202425.4625.5125.4625.5125.32318
Mar 19, 202425.4325.4625.4325.4425.251,361
Mar 18, 202425.4125.4125.4025.4025.201,200
Mar 15, 202425.4225.4225.4125.4125.21805
Mar 14, 202425.4525.4525.4125.4225.231,492
Mar 13, 202425.5025.5025.4925.4925.301,536
Mar 12, 202425.5125.5125.5025.5025.30358
Mar 11, 202425.5425.5525.5225.5225.331,063
Mar 08, 202425.5425.5425.5425.5425.35192
Mar 07, 202425.5425.5425.5125.5325.346,641
Mar 06, 202425.5325.5425.4925.5025.316,058
Mar 05, 202425.4825.5225.4825.5125.3212,538
Mar 04, 202425.4925.4925.4625.4625.274,737
Mar 01, 202425.4925.5025.4925.4925.30818
Feb 29, 202425.4325.4325.4125.4325.246,910
Feb 28, 202425.3525.3925.3525.3925.204,650
Feb 27, 202425.3625.3625.3325.3525.152,954
Feb 26, 202425.3225.3425.3125.3425.1513,884
Feb 23, 202425.3325.3525.3325.3425.157,000
Feb 22, 202425.3525.3525.3125.3325.137,438
Feb 21, 202425.3525.6125.3525.3525.1611,899
Feb 20, 202425.4025.4025.3825.3825.182,526
Feb 16, 202425.3525.3525.3325.3425.155,266
Feb 15, 202425.4125.4125.3925.3925.19653
Feb 14, 202425.3625.3625.3425.3525.165,646
Feb 13, 202425.3325.3325.2825.2925.104,033
Feb 12, 202425.3925.3925.3525.3725.183,270
Feb 09, 202425.3825.3825.3625.3625.17344
Feb 08, 202425.4026.4625.3825.3925.191,547
Feb 07, 202425.4225.4225.3925.4125.212,996
Feb 06, 202425.4025.4225.4025.4125.2117,570
Feb 05, 202425.3425.3625.3425.3525.16129,825
Feb 02, 202425.3825.3925.3725.3825.19998
Feb 01, 202425.5425.5425.5425.5425.352
Jan 31, 202425.5525.5525.5125.5225.3322,156
Jan 30, 202425.4625.4625.4525.4525.261,090
Jan 29, 202425.4825.4825.4725.4825.293,495
Jan 26, 202425.4425.4425.4225.4225.23251
Jan 25, 202425.4425.4425.4225.4325.242,801
Jan 24, 202425.3925.4025.3725.3725.188,252
Jan 23, 202425.4025.4025.3925.3925.201,146
Jan 22, 202425.4225.4225.4225.4225.23288
Jan 19, 202425.4025.4025.4025.4025.21132
Jan 18, 202425.4225.4225.4225.4225.23387
Jan 17, 202425.4225.4225.3825.4225.235,530
Jan 16, 202425.5025.5025.4525.4625.276,455
Jan 12, 202425.5325.5625.5325.5525.351,476
Jan 11, 202425.4325.4525.4225.4525.262,414
Jan 10, 202425.4025.4825.3525.3725.1815,732
Jan 09, 202425.3825.3925.3725.3725.181,172
Jan 08, 202425.3825.3825.3725.3825.191,240
Jan 05, 202425.3325.3425.3325.3425.15420
Jan 04, 202425.3625.3825.3625.3625.171,835
Jan 03, 202425.3825.4225.3725.4125.223,962
Jan 02, 202425.4125.4125.3825.3925.192,330
Dec 29, 202325.4125.4325.4125.4225.225,757
Dec 28, 202325.4425.4525.4125.4225.234,310
Dec 27, 202325.4525.4625.4525.4625.27183
Dec 26, 202325.4025.4125.4025.4125.221,558
Dec 22, 202325.4325.4325.4325.4325.2439
Dec 21, 202325.4425.4425.4225.4325.243,280
Dec 20, 202325.4325.4325.4225.4225.23967
Dec 19, 202325.4225.4225.3725.3725.182,099
Dec 18, 202325.4125.4125.3725.3725.1811,823
Dec 15, 202325.3925.4025.3925.3925.208,688
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...