MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBIJ — iShares iBonds Oct 2033 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2033 Term TIPS ETF
$24.32
-0.04(-0.14%)
- O
- 24.42
- H
- 24.42
- L
- 24.29
- V
- 31.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.32
Period Return-4.31%
Period High$26.68
Period Low$24.23
Avg Daily Volume9.2K
Total Trading Days365
IBIJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.42 | $24.42 | $24.29 | $24.32 | $-0.04 | -0.14% | 31,536 | $24.34 | $24.29 $24.42 |
| Oct 1, 2026 | $24.24 | $24.39 | $24.23 | $24.35 | $-0.09 | -0.37% | 34,884 | $24.36 | $24.23 $24.39 |
| Sep 30, 2026 | $24.48 | $24.49 | $24.39 | $24.44 | +$0.00 | +0.00% | 18,818 | $24.42 | $24.39 $24.49 |
| Sep 29, 2026 | $24.44 | $24.44 | $24.37 | $24.44 | +$0.02 | +0.08% | 30,590 | $24.41 | $24.37 $24.44 |
| Sep 28, 2026 | $24.48 | $24.48 | $24.40 | $24.42 | $-0.12 | -0.48% | 32,702 | $24.43 | $24.40 $24.48 |
| Sep 25, 2026 | $24.50 | $24.54 | $24.43 | $24.54 | +$0.08 | +0.31% | 21,871 | $24.48 | $24.43 $24.54 |
| Sep 24, 2026 | $24.58 | $24.58 | $24.47 | $24.47 | $-0.11 | -0.45% | 47,116 | $24.52 | $24.47 $24.58 |
| Sep 23, 2026 | $24.75 | $24.75 | $24.55 | $24.58 | $-0.20 | -0.79% | 21,104 | $24.62 | $24.55 $24.75 |
| Sep 22, 2026 | $24.79 | $24.80 | $24.75 | $24.77 | $-0.03 | -0.10% | 9,164 | $24.78 | $24.75 $24.80 |
| Sep 21, 2026 | $24.75 | $24.80 | $24.75 | $24.80 | +$0.10 | +0.38% | 20,717 | $24.77 | $24.75 $24.80 |
| Sep 18, 2026 | $24.75 | $24.75 | $24.69 | $24.70 | $-0.10 | -0.41% | 13,734 | $24.72 | $24.69 $24.75 |
| Sep 17, 2026 | $24.80 | $24.81 | $24.77 | $24.80 | +$0.07 | +0.29% | 6,960 | $24.80 | $24.77 $24.81 |
| Sep 16, 2026 | $24.88 | $24.90 | $24.73 | $24.73 | $-0.11 | -0.44% | 15,494 | $24.83 | $24.73 $24.90 |
| Sep 15, 2026 | $24.83 | $24.87 | $24.83 | $24.84 | $-0.03 | -0.10% | 20,625 | $24.85 | $24.83 $24.87 |
| Sep 14, 2026 | $24.86 | $24.95 | $24.86 | $24.87 | $-0.02 | -0.08% | 39,684 | $24.90 | $24.86 $24.95 |
| Sep 11, 2026 | $25.03 | $25.03 | $24.88 | $24.89 | $-0.12 | -0.50% | 40,642 | $24.93 | $24.88 $25.03 |
| Sep 10, 2026 | $25.08 | $25.08 | $25.01 | $25.01 | $-0.14 | -0.56% | 13,960 | $25.04 | $25.01 $25.08 |
| Sep 9, 2026 | $25.20 | $25.20 | $25.13 | $25.15 | $-0.05 | -0.20% | 17,260 | $25.16 | $25.13 $25.20 |
| Sep 8, 2026 | $25.20 | $25.22 | $25.18 | $25.20 | +$0.01 | +0.02% | 36,758 | $25.19 | $25.18 $25.22 |
| Sep 4, 2026 | $25.19 | $25.22 | $25.17 | $25.20 | $-0.03 | -0.10% | 33,768 | $25.19 | $25.17 $25.22 |
| Sep 3, 2026 | $25.24 | $25.27 | $25.21 | $25.22 | +$0.03 | +0.12% | 17,174 | $25.25 | $25.21 $25.27 |
| Sep 2, 2026 | $25.21 | $25.21 | $25.16 | $25.19 | +$0.01 | +0.04% | 13,380 | $25.18 | $25.16 $25.21 |
| Sep 1, 2026 | $25.16 | $25.20 | $25.15 | $25.18 | $-0.01 | -0.04% | 20,472 | $25.17 | $25.15 $25.20 |
| Aug 31, 2026 | $25.20 | $25.20 | $25.18 | $25.19 | $-0.02 | -0.08% | 8,806 | $25.19 | $25.18 $25.20 |
| Aug 28, 2026 | $25.35 | $25.35 | $25.20 | $25.21 | $-0.16 | -0.63% | 16,537 | $25.26 | $25.20 $25.35 |
| Aug 27, 2026 | $25.40 | $25.40 | $25.35 | $25.37 | +$0.01 | +0.02% | 45,929 | $25.37 | $25.35 $25.40 |
| Aug 26, 2026 | $25.37 | $25.37 | $25.35 | $25.37 | $-0.06 | -0.22% | 9,380 | $25.36 | $25.35 $25.37 |
| Aug 25, 2026 | $25.38 | $25.43 | $25.38 | $25.42 | +$0.09 | +0.34% | 38,315 | $25.40 | $25.38 $25.43 |
| Aug 24, 2026 | $25.35 | $25.35 | $25.32 | $25.34 | +$0.03 | +0.12% | 26,330 | $25.34 | $25.32 $25.35 |
| Aug 21, 2026 | $25.34 | $25.34 | $25.29 | $25.31 | $-0.11 | -0.41% | 22,137 | $25.32 | $25.29 $25.34 |