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%
IBIM — iShares iBonds Oct 2036 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2036 Term TIPS ETF
$23.55
-0.07(-0.28%)
- O
- 23.68
- H
- 23.72
- L
- 23.54
- V
- 65.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.55
Period Return-5.37%
Period High$27.60
Period Low$23.43
Avg Daily Volume15.8K
Total Trading Days132
IBIM — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.68 | $23.72 | $23.54 | $23.55 | $-0.07 | -0.28% | 65,693 | $23.60 | $23.54 $23.72 |
| Oct 1, 2026 | $23.51 | $23.63 | $23.43 | $23.61 | $-0.04 | -0.17% | 47,666 | $23.54 | $23.43 $23.63 |
| Sep 30, 2026 | $23.66 | $23.66 | $23.61 | $23.65 | $-0.01 | -0.04% | 50,490 | $23.63 | $23.61 $23.66 |
| Sep 29, 2026 | $23.65 | $23.68 | $23.61 | $23.66 | +$0.00 | +0.00% | 20,088 | $23.64 | $23.61 $23.68 |
| Sep 28, 2026 | $23.73 | $23.73 | $23.61 | $23.66 | $-0.12 | -0.50% | 190,307 | $23.64 | $23.61 $23.73 |
| Sep 25, 2026 | $23.75 | $23.80 | $23.69 | $23.78 | +$0.06 | +0.25% | 14,043 | $23.73 | $23.69 $23.80 |
| Sep 24, 2026 | $23.93 | $23.94 | $23.72 | $23.72 | $-0.18 | -0.76% | 35,918 | $23.82 | $23.72 $23.94 |
| Sep 23, 2026 | $24.14 | $24.14 | $23.90 | $23.90 | $-0.29 | -1.19% | 38,756 | $23.94 | $23.90 $24.14 |
| Sep 22, 2026 | $24.20 | $24.22 | $24.15 | $24.19 | $-0.03 | -0.12% | 37,872 | $24.18 | $24.15 $24.22 |
| Sep 21, 2026 | $24.17 | $24.22 | $24.12 | $24.22 | +$0.14 | +0.58% | 32,991 | $24.17 | $24.12 $24.22 |
| Sep 18, 2026 | $24.15 | $24.15 | $24.08 | $24.08 | $-0.10 | -0.41% | 14,512 | $24.10 | $24.08 $24.15 |
| Sep 17, 2026 | $24.19 | $24.19 | $24.14 | $24.18 | +$0.08 | +0.31% | 7,850 | $24.16 | $24.14 $24.19 |
| Sep 16, 2026 | $24.21 | $24.28 | $24.10 | $24.11 | $-0.09 | -0.37% | 14,327 | $24.23 | $24.10 $24.28 |
| Sep 15, 2026 | $24.20 | $24.22 | $24.16 | $24.20 | $-0.03 | -0.14% | 18,919 | $24.20 | $24.16 $24.22 |
| Sep 14, 2026 | $24.22 | $24.32 | $24.21 | $24.23 | $-0.02 | -0.08% | 25,117 | $24.27 | $24.21 $24.32 |
| Sep 11, 2026 | $24.36 | $24.40 | $24.23 | $24.25 | $-0.12 | -0.48% | 26,431 | $24.29 | $24.23 $24.40 |
| Sep 10, 2026 | $24.57 | $24.57 | $24.37 | $24.37 | $-0.18 | -0.73% | 36,010 | $24.43 | $24.37 $24.57 |
| Sep 9, 2026 | $24.62 | $24.62 | $24.53 | $24.55 | $-0.05 | -0.20% | 17,346 | $24.57 | $24.53 $24.62 |
| Sep 8, 2026 | $24.60 | $24.62 | $24.58 | $24.60 | +$0.01 | +0.04% | 16,657 | $24.60 | $24.58 $24.62 |
| Sep 4, 2026 | $24.58 | $24.61 | $24.57 | $24.59 | $-0.02 | -0.08% | 14,569 | $24.59 | $24.57 $24.61 |
| Sep 3, 2026 | $24.64 | $24.66 | $24.61 | $24.61 | +$0.06 | +0.26% | 15,660 | $24.65 | $24.61 $24.66 |
| Sep 2, 2026 | $24.59 | $24.59 | $24.51 | $24.54 | $-0.00 | -0.02% | 11,800 | $24.54 | $24.51 $24.59 |
| Sep 1, 2026 | $24.56 | $24.59 | $24.54 | $24.55 | $-0.03 | -0.12% | 5,795 | $24.56 | $24.54 $24.59 |
| Aug 31, 2026 | $24.66 | $24.66 | $24.56 | $24.58 | $-0.05 | -0.20% | 17,548 | $24.60 | $24.56 $24.66 |
| Aug 28, 2026 | $24.77 | $24.82 | $24.61 | $24.63 | $-0.15 | -0.59% | 25,794 | $24.70 | $24.61 $24.82 |
| Aug 27, 2026 | $24.76 | $24.81 | $24.76 | $24.77 | $-0.03 | -0.12% | 36,534 | $24.78 | $24.76 $24.81 |
| Aug 26, 2026 | $24.78 | $24.81 | $24.76 | $24.80 | $-0.03 | -0.12% | 5,339 | $24.79 | $24.76 $24.81 |
| Aug 25, 2026 | $24.78 | $24.83 | $24.74 | $24.83 | +$0.12 | +0.47% | 5,935 | $24.81 | $24.74 $24.83 |
| Aug 24, 2026 | $24.70 | $24.75 | $24.70 | $24.72 | +$0.05 | +0.20% | 36,443 | $24.72 | $24.70 $24.75 |
| Aug 21, 2026 | $24.85 | $24.85 | $24.65 | $24.67 | $-0.08 | -0.34% | 22,710 | $24.69 | $24.65 $24.85 |