iShares iBonds Oct 2033 T... (IBIJ)
AMEX: IBIJ
· Real-Time Price · USD
26.57
0.06 (0.22%)
At close: Sep 10, 2025, 12:50 PM
IBIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.56 | 26.57 | 26.51 | 26.51 | 26.51 | -0.23% | 4,786 |
| Sep 8, 2025 | 26.59 | 26.59 | 26.55 | 26.57 | 26.57 | 0.19% | 8,600 |
| Sep 5, 2025 | 26.54 | 26.54 | 26.52 | 26.52 | 26.52 | 0.42% | 1,804 |
| Sep 4, 2025 | 26.37 | 26.41 | 26.37 | 26.41 | 26.41 | 0.27% | 7,044 |
| Sep 3, 2025 | 26.29 | 26.38 | 26.29 | 26.34 | 26.34 | 0.23% | 4,200 |
| Sep 2, 2025 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | -0.30% | 1,921 |
| Aug 29, 2025 | 26.38 | 26.39 | 26.36 | 26.36 | 26.36 | -0.04% | 1,531 |
| Aug 28, 2025 | 26.39 | 26.39 | 26.37 | 26.37 | 26.37 | 0.00% | 105 |
| Aug 27, 2025 | 26.30 | 26.37 | 26.28 | 26.37 | 26.37 | 0.30% | 4,600 |
| Aug 26, 2025 | 26.21 | 26.29 | 26.20 | 26.29 | 26.29 | 0.34% | 5,109 |
| Aug 25, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 26.20 | -0.11% | 2,232 |
| Aug 22, 2025 | 26.06 | 26.23 | 26.06 | 26.23 | 26.23 | 0.85% | 223 |
| Aug 21, 2025 | 25.99 | 26.02 | 25.95 | 26.01 | 26.01 | -0.04% | 3,618 |
| Aug 20, 2025 | 26.02 | 26.03 | 26.02 | 26.02 | 26.02 | 0.15% | 539 |
| Aug 19, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | 0.04% | 2,909 |
| Aug 18, 2025 | 25.97 | 25.97 | 25.93 | 25.97 | 25.97 | -0.08% | 2,400 |
| 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 |