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%
IBIL — iShares iBonds Oct 2035 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2035 Term TIPS ETF
$23.70
-0.06(-0.25%)
- O
- 23.84
- H
- 23.84
- L
- 23.68
- V
- 42.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.70
Period Return-4.59%
Period High$26.73
Period Low$23.61
Avg Daily Volume10.3K
Total Trading Days365
IBIL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.84 | $23.84 | $23.68 | $23.70 | $-0.06 | -0.25% | 42,325 | $23.71 | $23.68 $23.84 |
| Oct 1, 2026 | $23.63 | $23.80 | $23.61 | $23.76 | $-0.06 | -0.25% | 50,522 | $23.73 | $23.61 $23.80 |
| Sep 30, 2026 | $23.88 | $23.88 | $23.78 | $23.82 | +$0.00 | +0.00% | 12,859 | $23.81 | $23.78 $23.88 |
| Sep 29, 2026 | $23.81 | $23.84 | $23.77 | $23.82 | $-0.03 | -0.13% | 14,013 | $23.81 | $23.77 $23.84 |
| Sep 28, 2026 | $23.90 | $23.90 | $23.81 | $23.85 | $-0.14 | -0.58% | 30,138 | $23.84 | $23.81 $23.90 |
| Sep 25, 2026 | $23.92 | $23.99 | $23.86 | $23.99 | +$0.08 | +0.33% | 16,265 | $23.92 | $23.86 $23.99 |
| Sep 24, 2026 | $24.06 | $24.07 | $23.91 | $23.91 | $-0.17 | -0.69% | 64,001 | $23.98 | $23.91 $24.07 |
| Sep 23, 2026 | $24.26 | $24.26 | $24.05 | $24.08 | $-0.25 | -1.01% | 33,783 | $24.11 | $24.05 $24.26 |
| Sep 22, 2026 | $24.33 | $24.35 | $24.28 | $24.32 | $-0.01 | -0.02% | 20,154 | $24.32 | $24.28 $24.35 |
| Sep 21, 2026 | $24.30 | $24.33 | $24.24 | $24.33 | +$0.10 | +0.41% | 16,353 | $24.29 | $24.24 $24.33 |
| Sep 18, 2026 | $24.24 | $24.26 | $24.21 | $24.23 | $-0.10 | -0.39% | 11,619 | $24.24 | $24.21 $24.26 |
| Sep 17, 2026 | $24.28 | $24.32 | $24.28 | $24.32 | +$0.09 | +0.37% | 5,771 | $24.31 | $24.28 $24.32 |
| Sep 16, 2026 | $24.38 | $24.43 | $24.23 | $24.23 | $-0.13 | -0.51% | 15,021 | $24.34 | $24.23 $24.43 |
| Sep 15, 2026 | $24.34 | $24.38 | $24.33 | $24.36 | $-0.02 | -0.08% | 74,941 | $24.35 | $24.33 $24.38 |
| Sep 14, 2026 | $24.38 | $24.47 | $24.35 | $24.38 | $-0.01 | -0.06% | 36,096 | $24.41 | $24.35 $24.47 |
| Sep 11, 2026 | $24.55 | $24.55 | $24.36 | $24.39 | $-0.10 | -0.40% | 23,330 | $24.42 | $24.36 $24.55 |
| Sep 10, 2026 | $24.59 | $24.59 | $24.49 | $24.49 | $-0.17 | -0.70% | 18,712 | $24.54 | $24.49 $24.59 |
| Sep 9, 2026 | $24.73 | $24.75 | $24.65 | $24.66 | $-0.08 | -0.32% | 7,366 | $24.71 | $24.65 $24.75 |
| Sep 8, 2026 | $24.73 | $24.76 | $24.71 | $24.74 | +$0.01 | +0.02% | 21,703 | $24.73 | $24.71 $24.76 |
| Sep 4, 2026 | $24.75 | $24.75 | $24.72 | $24.73 | $-0.03 | -0.10% | 13,420 | $24.74 | $24.72 $24.75 |
| Sep 3, 2026 | $24.77 | $24.81 | $24.74 | $24.76 | +$0.08 | +0.30% | 26,727 | $24.77 | $24.74 $24.81 |
| Sep 2, 2026 | $24.77 | $24.77 | $24.69 | $24.69 | $-0.01 | -0.02% | 10,895 | $24.70 | $24.69 $24.77 |
| Sep 1, 2026 | $24.73 | $24.75 | $24.68 | $24.69 | $-0.03 | -0.10% | 14,553 | $24.71 | $24.68 $24.75 |
| Aug 31, 2026 | $24.76 | $24.76 | $24.68 | $24.72 | $-0.04 | -0.14% | 27,400 | $24.71 | $24.68 $24.76 |
| Aug 28, 2026 | $24.86 | $24.90 | $24.75 | $24.75 | $-0.15 | -0.60% | 19,039 | $24.80 | $24.75 $24.90 |
| Aug 27, 2026 | $24.94 | $24.94 | $24.90 | $24.90 | $-0.02 | -0.08% | 19,174 | $24.90 | $24.90 $24.94 |
| Aug 26, 2026 | $24.91 | $24.93 | $24.90 | $24.92 | $-0.03 | -0.10% | 7,292 | $24.92 | $24.90 $24.93 |
| Aug 25, 2026 | $24.93 | $24.95 | $24.92 | $24.95 | +$0.11 | +0.42% | 29,542 | $24.93 | $24.92 $24.95 |
| Aug 24, 2026 | $24.88 | $24.88 | $24.83 | $24.84 | +$0.04 | +0.14% | 21,015 | $24.85 | $24.83 $24.88 |
| Aug 21, 2026 | $24.85 | $24.88 | $24.79 | $24.80 | $-0.12 | -0.48% | 40,594 | $24.84 | $24.79 $24.88 |