ishares ibonds Oct 2024 Term Tips ETF (IBIA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.2605869608 | 25.385 | 25.395 | 25.0469 | 133 | 25.06391403 | SP |
| 4 | -0.2365 | -0.934727190088 | 25.3015 | 25.395 | 25.0469 | 577 | 25.33099396 | SP |
| 12 | -0.03 | -0.11954572624 | 25.095 | 25.395 | 25.0469 | 417 | 25.24138779 | SP |
| 26 | -0.2413 | -0.953517503547 | 25.3063 | 25.605 | 25.0469 | 1854 | 25.22953689 | SP |
| 52 | 0.045 | 0.179856115108 | 25.02 | 26.56 | 25.01 | 3654 | 25.21557994 | SP |
| 156 | 0.05 | 0.199880071957 | 25.015 | 26.56 | 25.01 | 3479 | 25.21537905 | SP |
| 260 | 0.05 | 0.199880071957 | 25.015 | 26.56 | 25.01 | 3479 | 25.21537905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 25.065 | -0.01 | -0.02 | 25.0799 | 25.0799 | 25.057 | 2676 |
| 1727994600 | 25.07 | 0.02 | 0.06 | 25.07 | 25.07 | 25.07 | 394 |
| 1727908200 | 25.055 | 0 | 0.00 | 25.055 | 25.055 | 25.055 | 0 |
| 1727821800 | 25.055 | -0.34 | -1.34 | 25.0469 | 25.055 | 25.0469 | 269 |
| 1727735400 | 25.395 | 0.01 | 0.04 | 25.395 | 25.395 | 25.395 | 0 |
| 1727476200 | 25.385 | 0.01 | 0.04 | 25.385 | 25.385 | 25.385 | 0 |
| 1727389800 | 25.375 | 0.02 | 0.06 | 25.36 | 25.375 | 25.36 | 5228 |
| 1727303400 | 25.36 | 0 | 0.00 | 25.3512 | 25.36 | 25.3512 | 1884 |
| 1727217000 | 25.3593 | -0.01 | -0.02 | 25.3593 | 25.3593 | 25.3593 | 31 |
| 1727130600 | 25.365 | 0.01 | 0.04 | 25.36 | 25.365 | 25.36 | 4 |
| 1726871400 | 25.355 | 0.01 | 0.04 | 25.355 | 25.355 | 25.355 | 11 |
| 1726785000 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 38 |
| 1726698600 | 25.345 | 0 | 0.02 | 25.345 | 25.345 | 25.345 | 0 |
| 1726612200 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 2 |
| 1726525800 | 25.34 | 0 | 0.02 | 25.34 | 25.34 | 25.34 | 536 |
| 1726266600 | 25.335 | 0.02 | 0.08 | 25.335 | 25.335 | 25.335 | 54 |
| 1726180200 | 25.315 | 0 | 0.00 | 25.315 | 25.315 | 25.315 | 0 |
| 1726093800 | 25.315 | 0.03 | 0.10 | 25.315 | 25.315 | 25.315 | 4 |
| 1726007400 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 54 |
| 1725921000 | 25.29 | -0.02 | -0.06 | 25.3016 | 25.3027 | 25.29 | 2233 |
| 1725661800 | 25.305 | 0.02 | 0.06 | 25.3015 | 25.305 | 25.3 | 796 |
| 1725575400 | 25.29 | -0.01 | -0.02 | 25.3 | 25.3 | 25.29 | 146 |
| 1725489000 | 25.295 | 0.01 | 0.04 | 25.29 | 25.295 | 25.29 | 201 |
| 1725402600 | 25.285 | 0 | 0.00 | 25.285 | 25.285 | 25.285 | 0 |
| 1725057000 | 25.285 | 0.02 | 0.08 | 25.285 | 25.285 | 25.285 | 430 |
| 1724970600 | 25.265 | 0 | 0.02 | 25.265 | 25.265 | 25.265 | 0 |
| 1724884200 | 25.26 | 0.02 | 0.08 | 25.25 | 25.28 | 25.25 | 839 |
| 1724797800 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 4 |
| 1724711400 | 25.24 | -0.02 | -0.06 | 25.24 | 25.24 | 25.24 | 801 |
| 1724452200 | 25.255 | 0.02 | 0.06 | 25.2443 | 25.255 | 25.2443 | 138 |
| 1724365800 | 25.24 | 0 | 0.02 | 25.24 | 25.24 | 25.24 | 2 |
| 1724279400 | 25.235 | -0.02 | -0.06 | 25.25 | 25.25 | 25.235 | 103 |
| 1724193000 | 25.25 | 0.02 | 0.06 | 25.25 | 25.25 | 25.25 | 102 |
| 1724106600 | 25.235 | 0 | 0.02 | 25.235 | 25.235 | 25.235 | 2 |
| 1723847400 | 25.23 | 0.02 | 0.06 | 25.23 | 25.23 | 25.23 | 1 |
| 1723761000 | 25.215 | 0 | 0.00 | 25.215 | 25.215 | 25.215 | 6 |
| 1723674600 | 25.215 | 0 | 0.00 | 25.215 | 25.215 | 25.215 | 0 |
| 1723588200 | 25.215 | 0 | 0.02 | 25.2 | 25.215 | 25.2 | 400 |
| 1723501800 | 25.2104 | 0 | 0.00 | 25.218 | 25.218 | 25.2104 | 1011 |
| 1723242600 | 25.21 | 0.01 | 0.02 | 25.1923 | 25.21 | 25.1923 | 232 |
| 1723156200 | 25.205 | 0.01 | 0.04 | 25.205 | 25.205 | 25.205 | 1 |
| 1723069800 | 25.195 | 0.01 | 0.04 | 25.185 | 25.2 | 25.185 | 315 |
| 1722983400 | 25.185 | 0 | 0.01 | 25.185 | 25.185 | 25.185 | 1 |
| 1722897000 | 25.1815 | 0.01 | 0.03 | 25.1815 | 25.1815 | 25.1815 | 16 |
| 1722637800 | 25.175 | 0.01 | 0.04 | 25.175 | 25.175 | 25.175 | 0 |
| 1722551400 | 25.165 | 0 | 0.00 | 25.165 | 25.165 | 25.165 | 42 |
| 1722465000 | 25.165 | 0.01 | 0.04 | 25.165 | 25.165 | 25.165 | 20 |
| 1722378600 | 25.155 | 0 | 0.00 | 25.16 | 25.161 | 25.155 | 305 |
| 1722292200 | 25.155 | 0.01 | 0.02 | 25.155 | 25.155 | 25.155 | 424 |
| 1722033000 | 25.15 | 0.02 | 0.08 | 25.15 | 25.1501 | 25.15 | 578 |
| 1721946600 | 25.13 | -0.01 | -0.02 | 25.13 | 25.13 | 25.13 | 0 |
| 1721860200 | 25.135 | 0.01 | 0.04 | 25.1395 | 25.1395 | 25.135 | 659 |
| 1721773800 | 25.125 | 0.01 | 0.06 | 25.135 | 25.135 | 25.125 | 601 |
| 1721687400 | 25.1105 | -0.01 | -0.04 | 25.1294 | 25.1294 | 25.1105 | 771 |
| 1721428200 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 121 |
| 1721341800 | 25.12 | 0.01 | 0.04 | 25.12 | 25.12 | 25.12 | 156 |
| 1721255400 | 25.11 | 0 | 0.02 | 25.11 | 25.11 | 25.105 | 2855 |
| 1721169000 | 25.105 | 0 | 0.02 | 25.105 | 25.12 | 25.105 | 679 |
| 1721082600 | 25.1 | 0.01 | 0.02 | 25.11 | 25.11 | 25.1 | 622 |
| 1720823400 | 25.095 | 0 | 0.02 | 25.095 | 25.095 | 25.08 | 487 |
| 1720737000 | 25.09 | -0.01 | -0.04 | 25.08 | 25.09 | 25.08 | 1138 |
| 1720650600 | 25.1 | 0.02 | 0.08 | 25.11 | 25.11 | 25.09 | 1931 |
| 1720564200 | 25.08 | 0 | 0.00 | 25.09 | 25.11 | 25.08 | 2108 |
| 1720477800 | 25.08 | -0.02 | -0.06 | 25.1 | 25.1 | 25.08 | 751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
