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%
IBII — iShares iBonds Oct 2032 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2032 Term TIPS ETF
$24.45
-0.06(-0.22%)
- O
- 24.54
- H
- 24.54
- L
- 24.43
- V
- 78.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.45
Period Return-3.87%
Period High$26.56
Period Low$24.37
Avg Daily Volume11.4K
Total Trading Days365
IBII — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.54 | $24.54 | $24.43 | $24.45 | $-0.06 | -0.22% | 78,115 | $24.46 | $24.43 $24.54 |
| Oct 1, 2026 | $24.41 | $24.52 | $24.37 | $24.50 | $-0.05 | -0.20% | 25,375 | $24.47 | $24.37 $24.52 |
| Sep 30, 2026 | $24.60 | $24.60 | $24.51 | $24.55 | +$0.03 | +0.10% | 58,624 | $24.53 | $24.51 $24.60 |
| Sep 29, 2026 | $24.50 | $24.54 | $24.48 | $24.53 | +$0.00 | +0.00% | 42,597 | $24.51 | $24.48 $24.54 |
| Sep 28, 2026 | $24.56 | $24.57 | $24.51 | $24.53 | $-0.11 | -0.45% | 61,086 | $24.53 | $24.51 $24.57 |
| Sep 25, 2026 | $24.57 | $24.64 | $24.55 | $24.64 | +$0.09 | +0.35% | 25,849 | $24.60 | $24.55 $24.64 |
| Sep 24, 2026 | $24.64 | $24.64 | $24.55 | $24.55 | $-0.09 | -0.37% | 44,740 | $24.60 | $24.55 $24.64 |
| Sep 23, 2026 | $24.80 | $24.80 | $24.60 | $24.64 | $-0.18 | -0.71% | 38,309 | $24.66 | $24.60 $24.80 |
| Sep 22, 2026 | $24.81 | $24.83 | $24.79 | $24.82 | $-0.02 | -0.08% | 23,886 | $24.81 | $24.79 $24.83 |
| Sep 21, 2026 | $24.80 | $24.84 | $24.78 | $24.84 | +$0.08 | +0.32% | 157,211 | $24.82 | $24.78 $24.84 |
| Sep 18, 2026 | $24.78 | $24.80 | $24.76 | $24.76 | $-0.10 | -0.40% | 15,029 | $24.79 | $24.76 $24.80 |
| Sep 17, 2026 | $24.82 | $24.86 | $24.82 | $24.86 | +$0.08 | +0.30% | 28,368 | $24.84 | $24.82 $24.86 |
| Sep 16, 2026 | $24.91 | $24.97 | $24.78 | $24.78 | $-0.12 | -0.48% | 20,737 | $24.91 | $24.78 $24.97 |
| Sep 15, 2026 | $24.89 | $24.93 | $24.88 | $24.90 | $-0.01 | -0.04% | 27,491 | $24.90 | $24.88 $24.93 |
| Sep 14, 2026 | $24.96 | $24.99 | $24.91 | $24.91 | $-0.03 | -0.10% | 49,567 | $24.96 | $24.91 $24.99 |
| Sep 11, 2026 | $25.07 | $25.07 | $24.91 | $24.94 | $-0.12 | -0.49% | 47,172 | $24.97 | $24.91 $25.07 |
| Sep 10, 2026 | $25.12 | $25.12 | $25.05 | $25.06 | $-0.12 | -0.47% | 18,046 | $25.08 | $25.05 $25.12 |
| Sep 9, 2026 | $25.22 | $25.22 | $25.16 | $25.18 | $-0.04 | -0.18% | 357,361 | $25.18 | $25.16 $25.22 |
| Sep 8, 2026 | $25.21 | $25.24 | $25.19 | $25.22 | +$0.00 | +0.02% | 136,350 | $25.20 | $25.19 $25.24 |
| Sep 4, 2026 | $25.24 | $25.24 | $25.19 | $25.22 | $-0.02 | -0.08% | 43,164 | $25.21 | $25.19 $25.24 |
| Sep 3, 2026 | $25.29 | $25.29 | $25.24 | $25.24 | +$0.04 | +0.15% | 17,995 | $25.26 | $25.24 $25.29 |
| Sep 2, 2026 | $25.20 | $25.20 | $25.17 | $25.20 | $-0.00 | -0.01% | 15,056 | $25.19 | $25.17 $25.20 |
| Sep 1, 2026 | $25.18 | $25.20 | $25.18 | $25.20 | +$0.00 | +0.00% | 26,865 | $25.19 | $25.18 $25.20 |
| Aug 31, 2026 | $25.22 | $25.22 | $25.19 | $25.20 | $-0.02 | -0.06% | 25,111 | $25.20 | $25.19 $25.22 |
| Aug 28, 2026 | $25.35 | $25.36 | $25.22 | $25.22 | $-0.14 | -0.57% | 19,532 | $25.28 | $25.22 $25.36 |
| Aug 27, 2026 | $25.39 | $25.39 | $25.36 | $25.36 | $-0.02 | -0.08% | 24,434 | $25.37 | $25.36 $25.39 |
| Aug 26, 2026 | $25.37 | $25.38 | $25.36 | $25.38 | $-0.05 | -0.18% | 14,988 | $25.37 | $25.36 $25.38 |
| Aug 25, 2026 | $25.37 | $25.43 | $25.37 | $25.43 | +$0.08 | +0.32% | 17,781 | $25.40 | $25.37 $25.43 |
| Aug 24, 2026 | $25.36 | $25.36 | $25.31 | $25.35 | +$0.03 | +0.10% | 22,432 | $25.34 | $25.31 $25.36 |
| Aug 21, 2026 | $25.39 | $25.39 | $25.32 | $25.32 | $-0.10 | -0.39% | 29,279 | $25.34 | $25.32 $25.39 |