MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBIG — iShares iBonds Oct 2030 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2030 Term TIPS ETF
$25.04
-0.05(-0.20%)
- O
- 25.11
- H
- 25.12
- L
- 25.04
- V
- 34.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.04
Period Return-3.51%
Period High$26.87
Period Low$25.00
Avg Daily Volume22.0K
Total Trading Days365
IBIG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.11 | $25.12 | $25.04 | $25.04 | $-0.05 | -0.20% | 34,765 | $25.06 | $25.04 $25.12 |
| Oct 1, 2026 | $25.02 | $25.09 | $25.00 | $25.09 | $-0.08 | -0.32% | 43,349 | $25.06 | $25.00 $25.09 |
| Sep 30, 2026 | $25.18 | $25.18 | $25.11 | $25.17 | +$0.05 | +0.18% | 123,543 | $25.13 | $25.11 $25.18 |
| Sep 29, 2026 | $25.10 | $25.14 | $25.09 | $25.13 | +$0.01 | +0.04% | 51,109 | $25.11 | $25.09 $25.14 |
| Sep 28, 2026 | $25.17 | $25.17 | $25.11 | $25.12 | $-0.08 | -0.30% | 68,541 | $25.12 | $25.11 $25.17 |
| Sep 25, 2026 | $25.15 | $25.19 | $25.13 | $25.19 | +$0.07 | +0.26% | 70,905 | $25.16 | $25.13 $25.19 |
| Sep 24, 2026 | $25.19 | $25.19 | $25.12 | $25.13 | $-0.05 | -0.20% | 64,799 | $25.15 | $25.12 $25.19 |
| Sep 23, 2026 | $25.28 | $25.28 | $25.14 | $25.18 | $-0.11 | -0.44% | 41,193 | $25.18 | $25.14 $25.28 |
| Sep 22, 2026 | $25.27 | $25.29 | $25.27 | $25.29 | +$0.00 | +0.00% | 64,695 | $25.29 | $25.27 $25.29 |
| Sep 21, 2026 | $25.29 | $25.29 | $25.27 | $25.29 | +$0.04 | +0.14% | 33,957 | $25.28 | $25.27 $25.29 |
| Sep 18, 2026 | $25.29 | $25.29 | $25.25 | $25.25 | $-0.08 | -0.32% | 54,380 | $25.27 | $25.25 $25.29 |
| Sep 17, 2026 | $25.34 | $25.34 | $25.31 | $25.33 | +$0.04 | +0.16% | 30,023 | $25.32 | $25.31 $25.34 |
| Sep 16, 2026 | $25.40 | $25.43 | $25.29 | $25.29 | $-0.10 | -0.37% | 46,437 | $25.39 | $25.29 $25.43 |
| Sep 15, 2026 | $25.38 | $25.41 | $25.37 | $25.39 | +$0.00 | +0.00% | 32,756 | $25.39 | $25.37 $25.41 |
| Sep 14, 2026 | $25.43 | $25.44 | $25.39 | $25.39 | $-0.03 | -0.12% | 48,688 | $25.42 | $25.39 $25.44 |
| Sep 11, 2026 | $25.50 | $25.50 | $25.40 | $25.42 | $-0.09 | -0.36% | 71,015 | $25.43 | $25.40 $25.50 |
| Sep 10, 2026 | $25.57 | $25.57 | $25.50 | $25.51 | $-0.11 | -0.42% | 27,695 | $25.52 | $25.50 $25.57 |
| Sep 9, 2026 | $25.63 | $25.63 | $25.60 | $25.61 | $-0.02 | -0.06% | 23,318 | $25.61 | $25.60 $25.63 |
| Sep 8, 2026 | $25.62 | $25.63 | $25.59 | $25.63 | +$0.01 | +0.04% | 99,584 | $25.61 | $25.59 $25.63 |
| Sep 4, 2026 | $25.62 | $25.63 | $25.58 | $25.62 | $-0.00 | -0.01% | 39,887 | $25.61 | $25.58 $25.63 |
| Sep 3, 2026 | $25.66 | $25.67 | $25.62 | $25.62 | +$0.03 | +0.13% | 45,277 | $25.64 | $25.62 $25.67 |
| Sep 2, 2026 | $25.61 | $25.61 | $25.58 | $25.59 | +$0.00 | +0.00% | 25,563 | $25.59 | $25.58 $25.61 |
| Sep 1, 2026 | $25.58 | $25.60 | $25.57 | $25.59 | +$0.00 | +0.01% | 18,667 | $25.59 | $25.57 $25.60 |
| Aug 31, 2026 | $25.60 | $25.60 | $25.58 | $25.59 | +$0.00 | +0.01% | 32,445 | $25.59 | $25.58 $25.60 |
| Aug 28, 2026 | $25.70 | $25.70 | $25.58 | $25.59 | $-0.12 | -0.46% | 14,315 | $25.61 | $25.58 $25.70 |
| Aug 27, 2026 | $25.74 | $25.74 | $25.70 | $25.71 | $-0.01 | -0.04% | 41,219 | $25.72 | $25.70 $25.74 |
| Aug 26, 2026 | $25.69 | $25.72 | $25.68 | $25.72 | $-0.03 | -0.10% | 21,093 | $25.71 | $25.68 $25.72 |
| Aug 25, 2026 | $25.70 | $25.75 | $25.70 | $25.74 | +$0.04 | +0.14% | 108,397 | $25.73 | $25.70 $25.75 |
| Aug 24, 2026 | $25.72 | $25.72 | $25.69 | $25.71 | +$0.01 | +0.04% | 38,374 | $25.70 | $25.69 $25.72 |
| Aug 21, 2026 | $25.72 | $25.72 | $25.69 | $25.70 | $-0.04 | -0.16% | 54,395 | $25.70 | $25.69 $25.72 |