Skip to main content

Ishares Trust Ishares Ibonds Oct 2028 Term TIPS (NY: IBIE )

25.58 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.58 25.59 25.52 25.58 2,588 +0.00(+0.00%)
Oct 30, 2024 25.61 25.62 25.58 25.58 9,625 +0.00(+0.00%)
Oct 29, 2024 25.54 25.58 25.53 25.58 877 +0.03(+0.14%)
Oct 28, 2024 25.55 25.55 25.52 25.55 10,851 -0.03(-0.14%)
Oct 25, 2024 25.61 25.61 25.58 25.58 3,703 -0.04(-0.14%)
Oct 24, 2024 25.60 25.63 25.60 25.61 4,154 +0.00(+0.02%)
Oct 23, 2024 25.63 25.63 25.60 25.61 8,668 -0.06(-0.23%)
Oct 22, 2024 25.68 25.68 25.66 25.67 6,785 +0.01(+0.04%)
Oct 21, 2024 25.74 25.74 25.66 25.66 8,461 -0.07(-0.29%)
Oct 18, 2024 25.74 25.75 25.73 25.73 610 +0.02(+0.08%)
Oct 17, 2024 25.71 25.72 25.70 25.71 6,842 -0.02(-0.08%)
Oct 16, 2024 25.74 25.74 25.73 25.73 1,153 -0.00(-0.02%)
Oct 15, 2024 25.75 25.76 25.74 25.74 3,716 +0.00(+0.00%)
Oct 14, 2024 25.72 25.75 25.70 25.74 5,289 -0.02(-0.09%)
Oct 11, 2024 25.75 25.76 25.75 25.76 1,174 +0.02(+0.07%)
Oct 10, 2024 25.72 25.75 25.72 25.75 1,621 +0.07(+0.25%)
Oct 09, 2024 25.66 25.68 25.65 25.68 3,182 -0.02(-0.10%)
Oct 08, 2024 25.67 25.70 25.67 25.70 19,668 +0.02(+0.08%)
Oct 07, 2024 25.67 25.68 25.65 25.68 1,924 -0.01(-0.04%)
Oct 04, 2024 25.73 25.74 25.70 25.70 3,767 -0.14(-0.54%)
Oct 03, 2024 25.84 25.86 25.84 25.84 2,581 -0.05(-0.19%)
Oct 02, 2024 25.89 25.89 25.89 25.89 80 +0.00(+0.01%)
Oct 01, 2024 25.90 25.90 25.87 25.88 832 +0.03(+0.14%)
Sep 30, 2024 25.86 25.86 25.81 25.85 1,321 -0.02(-0.08%)
Sep 27, 2024 25.87 25.87 25.87 25.87 141 +0.05(+0.19%)
Sep 26, 2024 25.86 25.86 25.82 25.82 2,667 -0.04(-0.17%)
Sep 25, 2024 25.88 25.88 25.86 25.86 194 -0.05(-0.19%)
Sep 24, 2024 25.92 25.92 25.91 25.91 3,109 +0.06(+0.25%)
Sep 23, 2024 25.77 25.85 25.76 25.85 1,971 -0.01(-0.02%)
Sep 20, 2024 25.83 25.85 25.83 25.85 1,307 +0.01(+0.04%)
Sep 19, 2024 25.84 25.84 25.84 25.84 1,395 +0.07(+0.28%)
Sep 18, 2024 25.78 25.83 25.77 25.77 559 -0.04(-0.16%)
Sep 17, 2024 25.81 25.81 25.80 25.81 1,489 +0.00(+0.02%)
Sep 16, 2024 25.80 26.18 25.79 25.81 1,689 +0.03(+0.12%)
Sep 13, 2024 25.78 25.78 25.78 25.78 100 +0.07(+0.27%)
Sep 12, 2024 25.70 25.71 25.70 25.71 1,976 +0.00(+0.02%)
Sep 11, 2024 25.70 25.73 25.70 25.70 691 +0.02(+0.08%)
Sep 10, 2024 25.65 25.68 25.65 25.68 1,313 +0.05(+0.21%)
Sep 09, 2024 25.62 25.64 25.62 25.63 19,485 +0.03(+0.12%)
Sep 06, 2024 25.59 25.64 25.59 25.60 11,946 +0.03(+0.12%)
Sep 05, 2024 25.58 25.58 25.57 25.57 629 +0.01(+0.04%)
Sep 04, 2024 25.55 25.57 25.55 25.56 1,225 +0.02(+0.08%)
Sep 03, 2024 25.55 25.55 25.53 25.54 1,672 +0.03(+0.11%)
Aug 30, 2024 25.55 25.55 25.51 25.51 3,585 -0.04(-0.16%)
Aug 29, 2024 25.55 25.57 25.55 25.56 1,859 -0.01(-0.04%)
Aug 28, 2024 25.59 25.59 25.57 25.57 1,566 -0.00(-0.02%)
Aug 27, 2024 25.56 25.59 25.54 25.57 1,909 -0.01(-0.04%)
Aug 26, 2024 25.56 25.61 25.56 25.58 9,087 +0.02(+0.08%)
Aug 23, 2024 25.48 25.57 25.47 25.56 3,355 +0.11(+0.45%)
Aug 22, 2024 25.44 25.46 25.41 25.45 1,158 -0.04(-0.17%)
Aug 21, 2024 25.49 25.50 25.49 25.49 2,826 +0.04(+0.16%)
Aug 20, 2024 25.43 25.46 25.42 25.45 1,672 +0.05(+0.21%)
Aug 19, 2024 25.42 25.42 25.40 25.40 4,279 -0.02(-0.08%)
Aug 16, 2024 25.40 25.42 25.40 25.42 2,049 -0.01(-0.02%)
Aug 15, 2024 25.40 25.42 25.40 25.42 3,060 -0.05(-0.19%)
Aug 14, 2024 25.50 25.52 25.47 25.47 5,105 -0.01(-0.04%)
Aug 13, 2024 25.46 25.48 25.46 25.48 1,151 +0.03(+0.12%)
Aug 12, 2024 25.44 25.45 25.44 25.45 1,616 +0.08(+0.31%)
Aug 09, 2024 25.39 25.40 25.37 25.37 1,766 +0.01(+0.06%)
Aug 08, 2024 25.37 25.37 25.36 25.36 1,594 -0.03(-0.14%)
Aug 07, 2024 25.40 25.41 25.38 25.39 1,223 -0.03(-0.14%)
Aug 06, 2024 25.43 25.43 25.43 25.43 41 -0.05(-0.21%)
Aug 05, 2024 25.48 25.48 25.45 25.48 1,828 +0.01(+0.02%)
Aug 02, 2024 25.46 25.50 25.44 25.48 5,384 +0.06(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.