iShares iBonds Oct 2033 T... (IBIJ)
AMEX: IBIJ
· Real-Time Price · USD
25.97
-0.02 (-0.08%)
At close: Aug 18, 2025, 3:59 PM
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.04 | 26.04 | 25.97 | 25.99 | 25.99 | -0.23% | 1,919 |
| Aug 14, 2025 | 26.08 | 26.08 | 26.05 | 26.05 | 26.05 | -0.27% | 3,300 |
| Aug 13, 2025 | 26.14 | 26.14 | 26.11 | 26.12 | 26.12 | 0.38% | 3,300 |
| Aug 12, 2025 | 25.96 | 26.02 | 25.95 | 26.02 | 26.02 | -0.15% | 3,900 |
| Aug 11, 2025 | 26.08 | 26.09 | 26.06 | 26.06 | 26.06 | 0.00% | 82,400 |
| Aug 8, 2025 | 26.02 | 26.07 | 26.02 | 26.06 | 26.06 | 0.08% | 3,717 |
| Aug 7, 2025 | 26.04 | 26.04 | 26.03 | 26.04 | 26.04 | 0.00% | 1,103 |
| Aug 6, 2025 | 26.03 | 26.06 | 25.98 | 26.04 | 26.04 | -0.08% | 1,600 |
| Aug 5, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | -0.08% | 1,700 |
| Aug 4, 2025 | 26.03 | 26.08 | 26.02 | 26.08 | 26.08 | 0.31% | 1,100 |
| Aug 1, 2025 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | 0.85% | 900 |
| Jul 31, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.23% | 200 |
| Jul 30, 2025 | 25.88 | 25.92 | 25.84 | 25.84 | 25.84 | -0.35% | 1,710 |
| Jul 29, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 0.54% | 1,539 |
| Jul 28, 2025 | 25.79 | 25.81 | 25.77 | 25.79 | 25.79 | -0.12% | 11,531 |
| Jul 25, 2025 | 25.79 | 25.82 | 25.77 | 25.82 | 25.82 | 0.12% | 1,629 |
| Jul 24, 2025 | 25.74 | 25.80 | 25.74 | 25.79 | 25.79 | 0.16% | 5,736 |
| Jul 23, 2025 | 25.80 | 25.81 | 25.75 | 25.75 | 25.75 | -0.46% | 1,347 |
| Jul 22, 2025 | 25.90 | 25.90 | 25.87 | 25.87 | 25.87 | 0.08% | 906 |
| Jul 21, 2025 | 25.88 | 25.89 | 25.85 | 25.85 | 25.85 | 0.31% | 5,100 |