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%
IBIK — iShares iBonds Oct 2034 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2034 Term TIPS ETF
$23.98
-0.07(-0.29%)
- O
- 24.09
- H
- 24.10
- L
- 23.97
- V
- 25.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.98
Period Return-4.56%
Period High$26.54
Period Low$23.92
Avg Daily Volume16.5K
Total Trading Days365
IBIK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.09 | $24.10 | $23.97 | $23.98 | $-0.07 | -0.29% | 25,023 | $24.02 | $23.97 $24.10 |
| Oct 1, 2026 | $23.93 | $24.08 | $23.92 | $24.05 | $-0.11 | -0.43% | 17,430 | $24.02 | $23.92 $24.08 |
| Sep 30, 2026 | $24.21 | $24.21 | $24.11 | $24.15 | $-0.02 | -0.08% | 9,876 | $24.14 | $24.11 $24.21 |
| Sep 29, 2026 | $24.16 | $24.17 | $24.09 | $24.17 | +$0.02 | +0.08% | 36,694 | $24.12 | $24.09 $24.17 |
| Sep 28, 2026 | $24.18 | $24.20 | $24.12 | $24.15 | $-0.12 | -0.48% | 45,711 | $24.15 | $24.12 $24.20 |
| Sep 25, 2026 | $24.24 | $24.28 | $24.19 | $24.27 | +$0.06 | +0.23% | 21,017 | $24.23 | $24.19 $24.28 |
| Sep 24, 2026 | $24.36 | $24.36 | $24.21 | $24.21 | $-0.14 | -0.57% | 30,468 | $24.28 | $24.21 $24.36 |
| Sep 23, 2026 | $24.51 | $24.51 | $24.32 | $24.35 | $-0.22 | -0.88% | 22,090 | $24.40 | $24.32 $24.51 |
| Sep 22, 2026 | $24.58 | $24.60 | $24.54 | $24.57 | $-0.02 | -0.08% | 17,749 | $24.56 | $24.54 $24.60 |
| Sep 21, 2026 | $24.55 | $24.59 | $24.52 | $24.59 | +$0.12 | +0.47% | 23,845 | $24.56 | $24.52 $24.59 |
| Sep 18, 2026 | $24.52 | $24.52 | $24.47 | $24.47 | $-0.13 | -0.51% | 18,675 | $24.51 | $24.47 $24.52 |
| Sep 17, 2026 | $24.57 | $24.60 | $24.55 | $24.60 | +$0.10 | +0.39% | 7,966 | $24.57 | $24.55 $24.60 |
| Sep 16, 2026 | $24.64 | $24.68 | $24.50 | $24.50 | $-0.13 | -0.53% | 20,209 | $24.65 | $24.50 $24.68 |
| Sep 15, 2026 | $24.61 | $24.64 | $24.60 | $24.63 | $-0.01 | -0.04% | 20,218 | $24.62 | $24.60 $24.64 |
| Sep 14, 2026 | $24.68 | $24.73 | $24.64 | $24.64 | $-0.03 | -0.10% | 23,610 | $24.69 | $24.64 $24.73 |
| Sep 11, 2026 | $24.78 | $24.80 | $24.64 | $24.67 | $-0.12 | -0.48% | 38,978 | $24.72 | $24.64 $24.80 |
| Sep 10, 2026 | $24.85 | $24.86 | $24.78 | $24.79 | $-0.15 | -0.60% | 21,240 | $24.82 | $24.78 $24.86 |
| Sep 9, 2026 | $24.99 | $24.99 | $24.92 | $24.94 | $-0.06 | -0.24% | 21,789 | $24.94 | $24.92 $24.99 |
| Sep 8, 2026 | $25.02 | $25.02 | $24.95 | $25.00 | +$0.01 | +0.04% | 167,815 | $24.97 | $24.95 $25.02 |
| Sep 4, 2026 | $24.99 | $25.01 | $24.97 | $24.99 | $-0.03 | -0.12% | 21,066 | $24.98 | $24.97 $25.01 |
| Sep 3, 2026 | $25.04 | $25.07 | $25.02 | $25.02 | +$0.06 | +0.24% | 8,380 | $25.04 | $25.02 $25.07 |
| Sep 2, 2026 | $25.00 | $25.00 | $24.95 | $24.96 | $-0.01 | -0.03% | 13,365 | $24.96 | $24.95 $25.00 |
| Sep 1, 2026 | $24.98 | $24.98 | $24.94 | $24.97 | $-0.01 | -0.03% | 19,933 | $24.96 | $24.94 $24.98 |
| Aug 31, 2026 | $25.00 | $25.00 | $24.96 | $24.97 | $-0.03 | -0.13% | 10,277 | $24.97 | $24.96 $25.00 |
| Aug 28, 2026 | $25.15 | $25.16 | $25.00 | $25.01 | $-0.17 | -0.68% | 24,589 | $25.04 | $25.00 $25.16 |
| Aug 27, 2026 | $25.19 | $25.19 | $25.16 | $25.18 | $-0.00 | +0.00% | 28,132 | $25.17 | $25.16 $25.19 |
| Aug 26, 2026 | $25.17 | $25.19 | $25.16 | $25.18 | $-0.05 | -0.20% | 9,774 | $25.17 | $25.16 $25.19 |
| Aug 25, 2026 | $25.18 | $25.23 | $25.18 | $25.23 | +$0.10 | +0.40% | 11,847 | $25.21 | $25.18 $25.23 |
| Aug 24, 2026 | $25.13 | $25.16 | $25.10 | $25.13 | +$0.04 | +0.16% | 34,188 | $25.13 | $25.10 $25.16 |
| Aug 21, 2026 | $25.13 | $25.14 | $25.07 | $25.09 | $-0.11 | -0.43% | 20,307 | $25.11 | $25.07 $25.14 |