ishares ibonds Oct 2031 Term Tips ETF (IBIH)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.580495356037 | 25.84 | 25.99 | 25.6788 | 8202 | 25.86203804 | SP |
| 4 | -0.225 | -0.85828724013 | 26.215 | 26.35 | 25.172 | 4689 | 25.85244809 | SP |
| 12 | 0.54 | 2.12180746562 | 25.45 | 26.35 | 25.172 | 4535 | 25.77340493 | SP |
| 26 | 0.22 | 0.853705859527 | 25.77 | 26.35 | 25.01 | 5600 | 25.53808131 | SP |
| 52 | 1.0111 | 4.04781635701 | 24.9789 | 26.46 | 24.9789 | 4131 | 25.59200492 | SP |
| 156 | 1.185 | 4.77726264866 | 24.805 | 26.46 | 24.2349 | 3878 | 25.47819467 | SP |
| 260 | 1.185 | 4.77726264866 | 24.805 | 26.46 | 24.2349 | 3878 | 25.47819467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.99 | 0.03 | 0.12 | 25.99 | 26.004 | 25.97 | 10550 |
| 1745533800 | 25.96 | 0.14 | 0.54 | 25.92 | 25.96 | 25.91 | 16643 |
| 1745447400 | 25.82 | 0.05 | 0.19 | 25.94 | 25.94 | 25.8 | 4551 |
| 1745361000 | 25.77 | 0.08 | 0.31 | 25.73 | 25.77 | 25.73 | 6983 |
| 1745274600 | 25.69 | -0.09 | -0.33 | 25.84 | 25.84 | 25.6788 | 4629 |
| 1744929000 | 25.775 | 0.07 | 0.27 | 25.76 | 25.79 | 25.76 | 1303 |
| 1744842600 | 25.705 | 0.07 | 0.27 | 25.69 | 25.71 | 25.6899 | 9412 |
| 1744756200 | 25.635 | 0.01 | 0.02 | 25.6848 | 25.69 | 25.635 | 1669 |
| 1744669800 | 25.63 | 0.18 | 0.69 | 25.62 | 25.63 | 25.55 | 4588 |
| 1744410600 | 25.4535 | -0.09 | -0.36 | 25.32 | 25.4535 | 25.172 | 1963 |
| 1744324200 | 25.5463 | -0.2 | -0.76 | 25.77 | 25.77 | 25.5463 | 2396 |
| 1744237800 | 25.7426 | -0.03 | -0.11 | 25.55 | 25.7429 | 25.51 | 9734 |
| 1744151400 | 25.77 | -0.03 | -0.12 | 25.8 | 25.88 | 25.77 | 2761 |
| 1744065000 | 25.8 | -0.28 | -1.06 | 26.04 | 26.04 | 25.8 | 3971 |
| 1743805800 | 26.0776 | -0.15 | -0.58 | 26.32 | 26.32 | 26.0776 | 3177 |
| 1743719400 | 26.23 | 0.26 | 1.00 | 26.3 | 26.32 | 26.225 | 5093 |
| 1743633000 | 25.9696 | -0.07 | -0.27 | 26.07 | 26.07 | 25.9696 | 202 |
| 1743546600 | 26.04 | -0.28 | -1.06 | 26.07 | 26.1097 | 26.04 | 5869 |
| 1743460200 | 26.32 | 0.07 | 0.27 | 26.35 | 26.35 | 26.295 | 2437 |
| 1743201000 | 26.25 | 0.14 | 0.54 | 26.215 | 26.26 | 26.215 | 1704 |
| 1743114600 | 26.11 | 0.09 | 0.34 | 26.07 | 26.11 | 26.07 | 956 |
| 1743028200 | 26.0226 | -0.04 | -0.14 | 26.04 | 26.04 | 26.0226 | 122 |
| 1742941800 | 26.06 | 0.07 | 0.27 | 25.99 | 26.06 | 25.99 | 2628 |
| 1742855400 | 25.99 | -0.09 | -0.33 | 26.05 | 26.05 | 25.9754 | 5386 |
| 1742596200 | 26.075 | 0.02 | 0.06 | 26.12 | 26.12 | 26.06 | 8833 |
| 1742509800 | 26.06 | 0.06 | 0.23 | 26.07 | 26.07 | 26.04 | 830 |
| 1742423400 | 26 | 0.14 | 0.54 | 25.83 | 26 | 25.83 | 1341 |
| 1742337000 | 25.86 | 0.03 | 0.12 | 25.85 | 25.86 | 25.85 | 1329 |
| 1742250600 | 25.83 | -0.01 | -0.04 | 25.8304 | 25.8893 | 25.82 | 4643 |
| 1741991400 | 25.84 | -0.09 | -0.33 | 25.87 | 25.88 | 25.835 | 5107 |
| 1741905000 | 25.925 | 0.02 | 0.06 | 25.89 | 25.939 | 25.89 | 5207 |
| 1741818600 | 25.91 | -0.03 | -0.10 | 25.9 | 25.95 | 25.9 | 9771 |
| 1741732200 | 25.935 | -0.06 | -0.23 | 25.967 | 26.04 | 25.935 | 1341 |
| 1741645800 | 25.9946 | 0.13 | 0.52 | 26 | 26 | 25.9629 | 2558 |
| 1741390200 | 25.86 | -0.04 | -0.14 | 25.99 | 26.01 | 25.86 | 6303 |
| 1741303800 | 25.895 | -0.02 | -0.08 | 25.92 | 25.92 | 25.875 | 3494 |
| 1741217400 | 25.9157 | -0.13 | -0.52 | 26.07 | 26.07 | 25.9157 | 363 |
| 1741131000 | 26.05 | -0.08 | -0.31 | 26.19 | 26.19 | 26.05 | 2694 |
| 1741044600 | 26.13 | 0.06 | 0.23 | 25.97 | 26.13 | 25.97 | 2320 |
| 1740785400 | 26.07 | 0.19 | 0.73 | 25.94 | 26.07 | 25.9301 | 2383 |
| 1740699000 | 25.88 | 0.01 | 0.04 | 25.85 | 25.88 | 25.85 | 2518 |
| 1740612600 | 25.87 | 0.04 | 0.15 | 25.85 | 25.88 | 25.81 | 1903 |
| 1740526200 | 25.83 | 0.1 | 0.39 | 25.8158 | 25.86 | 25.8158 | 863 |
| 1740439800 | 25.73 | 0.08 | 0.31 | 25.69 | 25.73 | 25.6701 | 4701 |
| 1740180600 | 25.65 | 0.03 | 0.12 | 25.675 | 25.71 | 25.65 | 6367 |
| 1740094200 | 25.62 | 0.03 | 0.12 | 25.62 | 25.625 | 25.6022 | 7350 |
| 1740007800 | 25.59 | 0.05 | 0.20 | 25.5697 | 25.59 | 25.54 | 11308 |
| 1739921400 | 25.54 | -0.07 | -0.25 | 25.58 | 25.59 | 25.52 | 7819 |
| 1739575800 | 25.605 | 0.05 | 0.22 | 25.6 | 25.64 | 25.6 | 10738 |
| 1739489400 | 25.55 | 0.12 | 0.47 | 25.52 | 25.55 | 25.51 | 2208 |
| 1739403000 | 25.43 | -0.14 | -0.55 | 25.46 | 25.46 | 25.4196 | 9331 |
| 1739316600 | 25.57 | 0.02 | 0.08 | 25.55 | 25.57 | 25.53 | 5494 |
| 1739230200 | 25.55 | -0.01 | -0.04 | 25.57 | 25.6 | 25.55 | 12424 |
| 1738971000 | 25.56 | -0.06 | -0.23 | 25.55 | 25.57 | 25.5113 | 5147 |
| 1738884600 | 25.62 | -0.04 | -0.16 | 25.64 | 25.64 | 25.61 | 3042 |
| 1738798200 | 25.66 | 0.08 | 0.32 | 25.64 | 25.66 | 25.64 | 5694 |
| 1738711800 | 25.5769 | 0.04 | 0.14 | 25.49 | 25.5769 | 25.49 | 1082 |
| 1738625400 | 25.54 | 0.04 | 0.16 | 25.61 | 25.63 | 25.51 | 4408 |
| 1738366200 | 25.5 | 0.08 | 0.31 | 25.45 | 25.5 | 25.41 | 3946 |
| 1738279800 | 25.42 | 0 | 0.00 | 25.46 | 25.479 | 25.42 | 4129 |
| 1738193400 | 25.42 | -0.04 | -0.16 | 25.43 | 25.43 | 25.39 | 5264 |
| 1738107000 | 25.46 | 0.02 | 0.08 | 25.42 | 25.46 | 25.3886 | 5871 |
| 1738020600 | 25.44 | 0.12 | 0.49 | 25.45 | 25.45 | 25.39 | 2475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
