iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:27AM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 500 |
| 25 June 2024 | 25.34 | 25.36 | 25.33 | 25.33 | 25.33 | 1,300 |
| 24 June 2024 | 25.88 | 25.90 | 25.33 | 25.33 | 25.33 | 1,100 |
| 21 June 2024 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | 6,400 |
| 20 June 2024 | 25.25 | 25.34 | 25.25 | 25.33 | 25.33 | 19,400 |
| 18 June 2024 | 25.32 | 25.39 | 25.32 | 25.37 | 25.37 | 4,500 |
| 17 June 2024 | 25.20 | 25.24 | 25.19 | 25.24 | 25.24 | 2,700 |
| 14 June 2024 | 25.31 | 25.34 | 25.28 | 25.28 | 25.28 | 20,800 |
| 13 June 2024 | 25.22 | 25.30 | 25.21 | 25.26 | 25.26 | 24,400 |
| 12 June 2024 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | 12,300 |
| 11 June 2024 | 24.99 | 25.08 | 24.99 | 25.06 | 25.06 | 4,600 |
| 10 June 2024 | 25.02 | 25.04 | 24.96 | 25.00 | 25.00 | 5,400 |
| 07 June 2024 | 25.05 | 25.08 | 25.02 | 25.02 | 25.02 | 5,000 |
| 06 June 2024 | 25.26 | 25.30 | 25.26 | 25.28 | 25.28 | 4,400 |
| 05 June 2024 | 25.29 | 25.30 | 25.25 | 25.30 | 25.30 | 12,000 |
| 04 June 2024 | 25.21 | 25.26 | 25.21 | 25.26 | 25.26 | 5,700 |
| 03 June 2024 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 8,200 |
| 31 May 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 24.95 | 3,700 |
| 30 May 2024 | 24.81 | 24.83 | 24.81 | 24.82 | 24.82 | 6,400 |
| 29 May 2024 | 24.72 | 24.72 | 24.69 | 24.70 | 24.70 | 10,600 |
| 28 May 2024 | 24.93 | 24.94 | 24.83 | 24.83 | 24.83 | 18,600 |
| 24 May 2024 | 24.87 | 24.92 | 24.87 | 24.92 | 24.92 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.