ishares ibonds Oct 2027 Term Tips ETF (IBID)
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 | -0.004 | -0.0153491941673 | 26.06 | 26.1 | 25.9701 | 24899 | 26.0255584 | SP |
| 4 | 0.266 | 1.0314075223 | 25.79 | 26.1 | 25.74 | 14396 | 25.92700772 | SP |
| 12 | 0.386 | 1.50370081808 | 25.67 | 26.1 | 25.405 | 9568 | 25.76785614 | SP |
| 26 | 0.276 | 1.0705973623 | 25.78 | 26.1 | 25.405 | 8150 | 25.71526791 | SP |
| 52 | 0.486 | 1.90066484161 | 25.57 | 26.475 | 25.2 | 5683 | 25.63130722 | SP |
| 156 | 1.085 | 4.34504024669 | 24.971 | 26.475 | 24.66 | 5747 | 25.50464523 | SP |
| 260 | 1.085 | 4.34504024669 | 24.971 | 26.475 | 24.66 | 5747 | 25.50464523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 26.05 | 0.05 | 0.21 | 26.06 | 26.07 | 26.0141 | 51962 |
| 1741390200 | 25.9967 | 0.01 | 0.03 | 26.0399 | 26.04 | 25.9936 | 10999 |
| 1741303800 | 25.99 | -0.02 | -0.06 | 26 | 26 | 25.9701 | 12922 |
| 1741217400 | 26.005 | -0.05 | -0.19 | 26.06 | 26.06 | 26.0001 | 38487 |
| 1741131000 | 26.055 | 0.02 | 0.06 | 26.06 | 26.1 | 26.05 | 10125 |
| 1741044600 | 26.04 | 0.02 | 0.06 | 26.02 | 26.05 | 25.976 | 9144 |
| 1740785400 | 26.024 | 0.07 | 0.27 | 25.96 | 26.03 | 25.96 | 9493 |
| 1740699000 | 25.9547 | 0.02 | 0.10 | 25.93 | 25.96 | 25.901 | 11387 |
| 1740612600 | 25.93 | 0 | 0.01 | 25.92 | 25.93 | 25.8918 | 2884 |
| 1740526200 | 25.927 | 0.04 | 0.14 | 25.92 | 25.93 | 25.9 | 2664 |
| 1740439800 | 25.89 | 0.03 | 0.10 | 25.88 | 25.89 | 25.84 | 5536 |
| 1740180600 | 25.865 | -0 | -0.02 | 25.87 | 25.8899 | 25.84 | 7624 |
| 1740094200 | 25.869 | 0.05 | 0.19 | 25.84 | 25.87 | 25.82 | 5966 |
| 1740007800 | 25.82 | 0.02 | 0.08 | 25.82 | 25.83 | 25.7909 | 6108 |
| 1739921400 | 25.8 | -0.01 | -0.04 | 25.82 | 25.82 | 25.78 | 28130 |
| 1739575800 | 25.81 | 0.02 | 0.08 | 25.82 | 25.84 | 25.8042 | 6863 |
| 1739489400 | 25.79 | 0.03 | 0.10 | 25.785 | 25.81 | 25.7666 | 2902 |
| 1739403000 | 25.7641 | -0.02 | -0.06 | 25.79 | 25.8 | 25.74 | 43844 |
| 1739316600 | 25.78 | 0.01 | 0.02 | 25.79 | 25.8 | 25.77 | 6488 |
| 1739230200 | 25.775 | 0.03 | 0.12 | 25.78 | 25.8 | 25.76 | 12065 |
| 1738971000 | 25.745 | -0.04 | -0.14 | 25.77 | 25.78 | 25.745 | 4457 |
| 1738884600 | 25.78 | -0.01 | -0.04 | 25.79 | 25.8 | 25.775 | 2806 |
| 1738798200 | 25.79 | 0.01 | 0.02 | 25.81 | 25.82 | 25.77 | 1970 |
| 1738711800 | 25.7845 | 0.01 | 0.06 | 25.75 | 25.7848 | 25.75 | 2051 |
| 1738625400 | 25.77 | 0.03 | 0.12 | 25.79 | 25.82 | 25.7655 | 6251 |
| 1738366200 | 25.74 | 0.04 | 0.16 | 25.739 | 25.74 | 25.69 | 5469 |
| 1738279800 | 25.7 | 0.01 | 0.04 | 25.73 | 25.73 | 25.7 | 2230 |
| 1738193400 | 25.69 | -0.01 | -0.05 | 25.71 | 25.7146 | 25.68 | 14526 |
| 1738107000 | 25.7021 | 0.02 | 0.09 | 25.69 | 25.72 | 25.69 | 4387 |
| 1738020600 | 25.68 | 0.02 | 0.07 | 25.72 | 25.72 | 25.66 | 8207 |
| 1737761400 | 25.6618 | 0.02 | 0.09 | 25.67 | 25.69 | 25.6515 | 10165 |
| 1737675000 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
| 1737588600 | 25.64 | 0.01 | 0.04 | 25.65 | 25.65 | 25.62 | 4264 |
| 1737502200 | 25.63 | -0.04 | -0.14 | 25.66 | 25.66 | 25.6101 | 9417 |
| 1737156600 | 25.665 | 0 | 0.01 | 25.68 | 25.68 | 25.6501 | 3656 |
| 1737070200 | 25.6636 | 0.03 | 0.11 | 25.65 | 25.7 | 25.65 | 4024 |
| 1736983800 | 25.635 | 0.07 | 0.25 | 25.62 | 25.66 | 25.615 | 24200 |
| 1736897400 | 25.57 | 0.04 | 0.16 | 25.58 | 25.59 | 25.5507 | 6307 |
| 1736811000 | 25.53 | -0.01 | -0.04 | 25.53 | 25.54 | 25.5231 | 1558 |
| 1736551800 | 25.54 | 0 | 0.00 | 25.545 | 25.56 | 25.53 | 2438 |
| 1736379000 | 25.54 | 0.01 | 0.04 | 25.5529 | 25.56 | 25.5272 | 8778 |
| 1736292600 | 25.53 | 0.03 | 0.12 | 25.5 | 25.53 | 25.49 | 6936 |
| 1736206200 | 25.5 | 0 | 0.00 | 25.51 | 25.52 | 25.49 | 4838 |
| 1735947000 | 25.5 | -0.01 | -0.02 | 25.54 | 25.54 | 25.49 | 9234 |
| 1735860600 | 25.505 | -0.01 | -0.02 | 25.4996 | 25.53 | 25.4967 | 3651 |
| 1735687800 | 25.51 | 0.02 | 0.08 | 25.51 | 25.51 | 25.49 | 8919 |
| 1735601400 | 25.49 | 0.03 | 0.12 | 25.46 | 25.49 | 25.46 | 2518 |
| 1735342200 | 25.46 | 0.01 | 0.02 | 25.47 | 25.47 | 25.43 | 4729 |
| 1735255800 | 25.455 | 0 | 0.02 | 25.42 | 25.46 | 25.42 | 5313 |
| 1735077840 | 25.45 | 0.01 | 0.04 | 25.44 | 25.45 | 25.425 | 7097 |
| 1734996600 | 25.44 | -0.01 | -0.04 | 25.4281 | 25.44 | 25.41 | 8602 |
| 1734737400 | 25.45 | 0.04 | 0.16 | 25.458 | 25.46 | 25.4307 | 16682 |
| 1734651000 | 25.41 | -0.01 | -0.04 | 25.43 | 25.435 | 25.41 | 4092 |
| 1734564600 | 25.42 | -0.24 | -0.94 | 25.5 | 25.51 | 25.405 | 13447 |
| 1734478200 | 25.66 | -0.04 | -0.16 | 25.67 | 25.68 | 25.66 | 4969 |
| 1734391800 | 25.7 | 0.01 | 0.04 | 25.69 | 25.7025 | 25.66 | 40901 |
| 1734132600 | 25.69 | -0.03 | -0.12 | 25.71 | 25.71 | 25.69 | 4131 |
| 1734046200 | 25.72 | -0.01 | -0.02 | 25.74 | 25.74 | 25.72 | 13447 |
| 1733959800 | 25.725 | 0.01 | 0.04 | 25.76 | 25.76 | 25.71 | 4060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
