iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 25.63 | 25.64 | 25.62 | 25.63 | 25.63 | 697 |
| 05 June 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | 1,030 |
| 04 June 2024 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 461 |
| 03 June 2024 | 25.57 | 25.59 | 25.57 | 25.57 | 25.57 | 7,094 |
| 31 May 2024 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | 975 |
| 30 May 2024 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | 1,922 |
| 29 May 2024 | 25.49 | 25.49 | 25.44 | 25.45 | 25.45 | 656 |
| 28 May 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | 809 |
| 24 May 2024 | 25.47 | 25.51 | 25.47 | 25.47 | 25.47 | 1,897 |
| 23 May 2024 | 25.47 | 25.47 | 25.43 | 25.45 | 25.45 | 3,084 |
| 22 May 2024 | 25.49 | 25.51 | 25.48 | 25.49 | 25.49 | 10,145 |
| 21 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 101 |
| 20 May 2024 | 25.49 | 25.50 | 25.47 | 25.48 | 25.48 | 2,046 |
| 17 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 89 |
| 16 May 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 25.49 | 5,995 |
| 15 May 2024 | 25.48 | 25.49 | 25.46 | 25.49 | 25.49 | 3,155 |
| 14 May 2024 | 25.41 | 25.45 | 25.41 | 25.43 | 25.43 | 1,564 |
| 13 May 2024 | 25.44 | 25.46 | 25.40 | 25.42 | 25.42 | 4,755 |
| 10 May 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | 5,068 |
| 09 May 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 1,331 |
| 08 May 2024 | 25.39 | 25.40 | 25.37 | 25.40 | 25.40 | 3,545 |
| 07 May 2024 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | 2,305 |
| 06 May 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | 6,248 |
| 03 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 2,174 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 2,239 |
| 30 Apr 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | 2,985 |
| 29 Apr 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 3,541 |
| 26 Apr 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 1,183 |
| 25 Apr 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 9,881 |
| 24 Apr 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 641 |
| 23 Apr 2024 | 25.26 | 25.32 | 25.26 | 25.31 | 25.31 | 2,570 |
| 22 Apr 2024 | 25.29 | 25.30 | 25.27 | 25.28 | 25.28 | 6,378 |
| 19 Apr 2024 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | 2,396 |
| 18 Apr 2024 | 25.27 | 25.30 | 25.25 | 25.27 | 25.27 | 9,451 |
| 17 Apr 2024 | 25.28 | 25.29 | 25.28 | 25.28 | 25.28 | 996 |
| 16 Apr 2024 | 25.25 | 25.27 | 25.24 | 25.25 | 25.25 | 2,478 |
| 15 Apr 2024 | 25.26 | 25.28 | 25.25 | 25.28 | 25.28 | 1,349 |
| 12 Apr 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 3,707 |
| 11 Apr 2024 | 25.25 | 25.25 | 25.23 | 25.24 | 25.24 | 2,152 |
| 10 Apr 2024 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | 22,629 |
| 09 Apr 2024 | 25.37 | 25.37 | 25.35 | 25.36 | 25.36 | 2,867 |
| 08 Apr 2024 | 25.35 | 25.35 | 25.32 | 25.33 | 25.33 | 1,794 |
| 05 Apr 2024 | 25.36 | 25.38 | 25.35 | 25.35 | 25.35 | 10,807 |
| 04 Apr 2024 | 25.34 | 25.38 | 25.33 | 25.38 | 25.38 | 3,233 |
| 03 Apr 2024 | 25.30 | 25.34 | 25.30 | 25.33 | 25.33 | 5,224 |
| 02 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 5,182 |
| 01 Apr 2024 | 25.50 | 25.50 | 25.29 | 25.29 | 25.29 | 1,253 |
| 01 Apr 2024 | 0.192542 Dividend | |||||
| 28 Mar 2024 | 25.56 | 25.57 | 25.56 | 25.57 | 25.37 | 461 |
| 27 Mar 2024 | 25.57 | 25.58 | 25.57 | 25.57 | 25.38 | 4,254 |
| 26 Mar 2024 | 25.55 | 25.55 | 25.53 | 25.54 | 25.35 | 9,368 |
| 25 Mar 2024 | 25.57 | 25.57 | 25.55 | 25.55 | 25.36 | 1,056 |
| 22 Mar 2024 | 25.58 | 25.60 | 25.58 | 25.58 | 25.39 | 6,295 |
| 21 Mar 2024 | 25.53 | 25.54 | 25.53 | 25.54 | 25.35 | 863 |
| 20 Mar 2024 | 25.46 | 25.51 | 25.46 | 25.51 | 25.32 | 318 |
| 19 Mar 2024 | 25.43 | 25.46 | 25.43 | 25.44 | 25.25 | 1,361 |
| 18 Mar 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.20 | 1,200 |
| 15 Mar 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.21 | 805 |
| 14 Mar 2024 | 25.45 | 25.45 | 25.41 | 25.42 | 25.23 | 1,492 |
| 13 Mar 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.30 | 1,536 |
| 12 Mar 2024 | 25.51 | 25.51 | 25.50 | 25.50 | 25.30 | 358 |
| 11 Mar 2024 | 25.54 | 25.55 | 25.52 | 25.52 | 25.33 | 1,063 |
| 08 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.35 | 192 |
| 07 Mar 2024 | 25.54 | 25.54 | 25.51 | 25.53 | 25.34 | 6,641 |
| 06 Mar 2024 | 25.53 | 25.54 | 25.49 | 25.50 | 25.31 | 6,058 |
| 05 Mar 2024 | 25.48 | 25.52 | 25.48 | 25.51 | 25.32 | 12,538 |
| 04 Mar 2024 | 25.49 | 25.49 | 25.46 | 25.46 | 25.27 | 4,737 |
| 01 Mar 2024 | 25.49 | 25.50 | 25.49 | 25.49 | 25.30 | 818 |
| 29 Feb 2024 | 25.43 | 25.43 | 25.41 | 25.43 | 25.24 | 6,910 |
| 28 Feb 2024 | 25.35 | 25.39 | 25.35 | 25.39 | 25.20 | 4,650 |
| 27 Feb 2024 | 25.36 | 25.36 | 25.33 | 25.35 | 25.15 | 2,954 |
| 26 Feb 2024 | 25.32 | 25.34 | 25.31 | 25.34 | 25.15 | 13,884 |
| 23 Feb 2024 | 25.33 | 25.35 | 25.33 | 25.34 | 25.15 | 7,000 |
| 22 Feb 2024 | 25.35 | 25.35 | 25.31 | 25.33 | 25.13 | 7,438 |
| 21 Feb 2024 | 25.35 | 25.61 | 25.35 | 25.35 | 25.16 | 11,899 |
| 20 Feb 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 25.18 | 2,526 |
| 16 Feb 2024 | 25.35 | 25.35 | 25.33 | 25.34 | 25.15 | 5,266 |
| 15 Feb 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 25.19 | 653 |
| 14 Feb 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 25.16 | 5,646 |
| 13 Feb 2024 | 25.33 | 25.33 | 25.28 | 25.29 | 25.10 | 4,033 |
| 12 Feb 2024 | 25.39 | 25.39 | 25.35 | 25.37 | 25.18 | 3,270 |
| 09 Feb 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 25.17 | 344 |
| 08 Feb 2024 | 25.40 | 26.46 | 25.38 | 25.39 | 25.19 | 1,547 |
| 07 Feb 2024 | 25.42 | 25.42 | 25.39 | 25.41 | 25.21 | 2,996 |
| 06 Feb 2024 | 25.40 | 25.42 | 25.40 | 25.41 | 25.21 | 17,570 |
| 05 Feb 2024 | 25.34 | 25.36 | 25.34 | 25.35 | 25.16 | 129,825 |
| 02 Feb 2024 | 25.38 | 25.39 | 25.37 | 25.38 | 25.19 | 998 |
| 01 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.35 | 2 |
| 31 Jan 2024 | 25.55 | 25.55 | 25.51 | 25.52 | 25.33 | 22,156 |
| 30 Jan 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.26 | 1,090 |
| 29 Jan 2024 | 25.48 | 25.48 | 25.47 | 25.48 | 25.29 | 3,495 |
| 26 Jan 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.23 | 251 |
| 25 Jan 2024 | 25.44 | 25.44 | 25.42 | 25.43 | 25.24 | 2,801 |
| 24 Jan 2024 | 25.39 | 25.40 | 25.37 | 25.37 | 25.18 | 8,252 |
| 23 Jan 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 25.20 | 1,146 |
| 22 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.23 | 288 |
| 19 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | 132 |
| 18 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.23 | 387 |
| 17 Jan 2024 | 25.42 | 25.42 | 25.38 | 25.42 | 25.23 | 5,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.