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%
IBIH — iShares iBonds Oct 2031 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2031 Term TIPS ETF
$24.91
-0.06(-0.22%)
- O
- 25.00
- H
- 25.00
- L
- 24.90
- V
- 64.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.91
Period Return-3.36%
Period High$26.79
Period Low$24.85
Avg Daily Volume12.6K
Total Trading Days365
IBIH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.00 | $25.00 | $24.90 | $24.91 | $-0.06 | -0.22% | 64,811 | $24.93 | $24.90 $25.00 |
| Oct 1, 2026 | $24.87 | $24.97 | $24.85 | $24.96 | $-0.05 | -0.20% | 31,888 | $24.93 | $24.85 $24.97 |
| Sep 30, 2026 | $25.05 | $25.05 | $24.97 | $25.01 | +$0.02 | +0.08% | 75,571 | $24.99 | $24.97 $25.05 |
| Sep 29, 2026 | $24.95 | $25.00 | $24.94 | $24.99 | +$0.01 | +0.02% | 55,002 | $24.97 | $24.94 $25.00 |
| Sep 28, 2026 | $25.01 | $25.03 | $24.97 | $24.99 | $-0.10 | -0.38% | 62,998 | $25.00 | $24.97 $25.03 |
| Sep 25, 2026 | $25.04 | $25.08 | $24.99 | $25.08 | +$0.08 | +0.32% | 55,204 | $25.05 | $24.99 $25.08 |
| Sep 24, 2026 | $25.07 | $25.08 | $24.99 | $25.00 | $-0.07 | -0.28% | 83,688 | $25.04 | $24.99 $25.08 |
| Sep 23, 2026 | $25.20 | $25.20 | $25.02 | $25.07 | $-0.14 | -0.54% | 52,095 | $25.07 | $25.02 $25.20 |
| Sep 22, 2026 | $25.21 | $25.22 | $25.18 | $25.21 | $-0.00 | -0.02% | 65,071 | $25.21 | $25.18 $25.22 |
| Sep 21, 2026 | $25.20 | $25.21 | $25.18 | $25.21 | +$0.04 | +0.16% | 36,928 | $25.20 | $25.18 $25.21 |
| Sep 18, 2026 | $25.21 | $25.21 | $25.16 | $25.17 | $-0.09 | -0.36% | 19,275 | $25.18 | $25.16 $25.21 |
| Sep 17, 2026 | $25.25 | $25.26 | $25.23 | $25.26 | +$0.07 | +0.26% | 39,819 | $25.24 | $25.23 $25.26 |
| Sep 16, 2026 | $25.35 | $25.36 | $25.20 | $25.20 | $-0.11 | -0.43% | 35,159 | $25.27 | $25.20 $25.36 |
| Sep 15, 2026 | $25.31 | $25.33 | $25.28 | $25.31 | $-0.01 | -0.04% | 30,754 | $25.31 | $25.28 $25.33 |
| Sep 14, 2026 | $25.38 | $25.38 | $25.30 | $25.32 | $-0.02 | -0.08% | 60,793 | $25.35 | $25.30 $25.38 |
| Sep 11, 2026 | $25.45 | $25.45 | $25.32 | $25.34 | $-0.12 | -0.47% | 41,065 | $25.37 | $25.32 $25.45 |
| Sep 10, 2026 | $25.50 | $25.50 | $25.45 | $25.46 | $-0.10 | -0.39% | 34,328 | $25.48 | $25.45 $25.50 |
| Sep 9, 2026 | $25.58 | $25.58 | $25.54 | $25.56 | $-0.03 | -0.10% | 27,494 | $25.55 | $25.54 $25.58 |
| Sep 8, 2026 | $25.58 | $25.60 | $25.57 | $25.58 | +$0.00 | +0.00% | 67,333 | $25.58 | $25.57 $25.60 |
| Sep 4, 2026 | $25.58 | $25.58 | $25.55 | $25.58 | $-0.02 | -0.08% | 42,844 | $25.57 | $25.55 $25.58 |
| Sep 3, 2026 | $25.65 | $25.65 | $25.59 | $25.60 | +$0.05 | +0.20% | 37,947 | $25.61 | $25.59 $25.65 |
| Sep 2, 2026 | $25.57 | $25.57 | $25.55 | $25.55 | +$0.00 | +0.00% | 33,142 | $25.56 | $25.55 $25.57 |
| Sep 1, 2026 | $25.56 | $25.57 | $25.54 | $25.55 | $-0.02 | -0.08% | 34,765 | $25.56 | $25.54 $25.57 |
| Aug 31, 2026 | $25.58 | $25.60 | $25.55 | $25.57 | +$0.01 | +0.04% | 17,287 | $25.57 | $25.55 $25.60 |
| Aug 28, 2026 | $25.69 | $25.73 | $25.56 | $25.56 | $-0.13 | -0.52% | 26,000 | $25.63 | $25.56 $25.73 |
| Aug 27, 2026 | $25.72 | $25.72 | $25.69 | $25.69 | $-0.02 | -0.06% | 36,109 | $25.71 | $25.69 $25.72 |
| Aug 26, 2026 | $25.73 | $25.73 | $25.68 | $25.71 | $-0.05 | -0.17% | 18,624 | $25.71 | $25.68 $25.73 |
| Aug 25, 2026 | $25.74 | $25.76 | $25.73 | $25.76 | +$0.05 | +0.18% | 41,157 | $25.74 | $25.73 $25.76 |
| Aug 24, 2026 | $25.71 | $25.71 | $25.66 | $25.71 | +$0.04 | +0.14% | 44,051 | $25.70 | $25.66 $25.71 |
| Aug 21, 2026 | $25.75 | $25.75 | $25.67 | $25.67 | $-0.11 | -0.41% | 23,955 | $25.70 | $25.67 $25.75 |