ishares ibonds Oct 2032 Term Tips ETF (IBII)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0776397515528 | 25.76 | 25.8 | 25.64 | 2717 | 25.69975067 | SP |
| 4 | -0.455 | -1.73697270471 | 26.195 | 26.295 | 25.6247 | 1314 | 25.83708506 | SP |
| 12 | 0.42 | 1.65876777251 | 25.32 | 27.21 | 25.31 | 1352 | 25.82253173 | SP |
| 26 | 0.79 | 3.16633266533 | 24.95 | 27.21 | 24.835 | 1606 | 25.50736727 | SP |
| 52 | 1.44 | 5.92592592593 | 24.3 | 27.21 | 24.19 | 2766 | 25.31007548 | SP |
| 156 | 0.955 | 3.85313697801 | 24.785 | 27.21 | 24.1573 | 2652 | 25.28374011 | SP |
| 260 | 0.955 | 3.85313697801 | 24.785 | 27.21 | 24.1573 | 2652 | 25.28374011 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 25.74 | 0.05 | 0.19 | 25.76 | 25.76 | 25.73 | 1788 |
| 1729204200 | 25.69 | -0.07 | -0.27 | 25.7 | 25.7 | 25.6702 | 9428 |
| 1729117800 | 25.7604 | 0.02 | 0.06 | 25.785 | 25.8 | 25.76 | 643 |
| 1729031400 | 25.7437 | 0.04 | 0.17 | 25.785 | 25.8 | 25.7437 | 1181 |
| 1728945000 | 25.7 | -0.06 | -0.25 | 25.64 | 25.7 | 25.64 | 2326 |
| 1728685800 | 25.7637 | 0 | 0.01 | 25.76 | 25.7637 | 25.76 | 7 |
| 1728599400 | 25.76 | 0.08 | 0.29 | 25.69 | 25.76 | 25.69 | 2195 |
| 1728513000 | 25.685 | -0.05 | -0.21 | 25.655 | 25.6854 | 25.6247 | 723 |
| 1728426600 | 25.739 | 0.04 | 0.17 | 25.739 | 25.739 | 25.739 | 12 |
| 1728340200 | 25.6949 | -0.03 | -0.12 | 25.68 | 25.7057 | 25.68 | 482 |
| 1728081000 | 25.725 | -0.23 | -0.87 | 25.8 | 25.82 | 25.725 | 2191 |
| 1727994600 | 25.9517 | -0.12 | -0.46 | 26.03 | 26.03 | 25.9517 | 519 |
| 1727908200 | 26.0706 | -0.05 | -0.19 | 26.025 | 26.0706 | 26.025 | 114 |
| 1727821800 | 26.12 | -0.1 | -0.38 | 26.1 | 26.16 | 26.1 | 807 |
| 1727735400 | 26.22 | 0.01 | 0.04 | 26.21 | 26.22 | 26.21 | 253 |
| 1727476200 | 26.21 | 0.07 | 0.29 | 26.2 | 26.23 | 26.1867 | 2059 |
| 1727389800 | 26.135 | -0.05 | -0.20 | 26.18 | 26.18 | 26.135 | 94 |
| 1727303400 | 26.1863 | -0.11 | -0.41 | 26.235 | 26.235 | 26.1863 | 92 |
| 1727217000 | 26.295 | 0.08 | 0.32 | 26.295 | 26.295 | 26.295 | 0 |
| 1727130600 | 26.2103 | -0.01 | -0.06 | 26.18 | 26.2352 | 26.18 | 497 |
| 1726871400 | 26.225 | -0.03 | -0.10 | 26.195 | 26.25 | 26.195 | 2666 |
| 1726785000 | 26.2512 | 0.09 | 0.33 | 26.17 | 26.2512 | 26.17 | 38 |
| 1726698600 | 26.1646 | -0.12 | -0.44 | 26.22 | 26.24 | 26.1646 | 1356 |
| 1726612200 | 26.28 | -0 | -0.02 | 26.27 | 26.29 | 26.2689 | 3611 |
| 1726525800 | 26.2842 | 0.09 | 0.34 | 26.255 | 26.2842 | 26.255 | 240 |
| 1726266600 | 26.195 | 0.1 | 0.39 | 26.22 | 26.22 | 26.195 | 107 |
| 1726180200 | 26.0932 | -0 | -0.01 | 26.1 | 26.1 | 26.0932 | 2 |
| 1726093800 | 26.095 | 0.02 | 0.10 | 26.085 | 26.095 | 26.085 | 14 |
| 1726007400 | 26.07 | 0.07 | 0.29 | 26.0764 | 26.08 | 26.07 | 3238 |
| 1725921000 | 25.9951 | 0.04 | 0.16 | 25.94 | 25.9951 | 25.94 | 4305 |
| 1725661800 | 25.9529 | 0.03 | 0.11 | 25.97 | 25.97 | 25.93 | 1045 |
| 1725575400 | 25.925 | 0.01 | 0.05 | 25.97 | 25.97 | 25.925 | 212 |
| 1725489000 | 25.9128 | 0.08 | 0.29 | 25.84 | 25.9128 | 25.84 | 310 |
| 1725402600 | 25.8373 | 0.06 | 0.23 | 25.87 | 25.8799 | 25.8373 | 682 |
| 1725057000 | 25.7786 | -0.1 | -0.39 | 25.86 | 25.86 | 25.7786 | 1728 |
| 1724970600 | 25.88 | -0.03 | -0.10 | 25.87 | 25.88 | 25.87 | 3 |
| 1724884200 | 25.9065 | -0.01 | -0.05 | 25.94 | 25.94 | 25.9065 | 1134 |
| 1724797800 | 25.92 | -0.01 | -0.03 | 25.92 | 25.92 | 25.92 | 0 |
| 1724711400 | 25.9266 | -0 | -0.00 | 27.21 | 27.21 | 25.9266 | 935 |
| 1724452200 | 25.927 | 0.18 | 0.71 | 25.79 | 25.93 | 25.79 | 1228 |
| 1724365800 | 25.745 | -0.11 | -0.41 | 25.76 | 25.76 | 25.71 | 4366 |
| 1724279400 | 25.85 | 0.09 | 0.33 | 25.81 | 25.85 | 25.8 | 4711 |
| 1724193000 | 25.765 | 0.1 | 0.38 | 25.7598 | 25.765 | 25.7598 | 1730 |
| 1724106600 | 25.6684 | 0.02 | 0.07 | 25.61 | 25.6815 | 25.61 | 5402 |
| 1723847400 | 25.65 | 0.01 | 0.06 | 25.7 | 25.7 | 25.628 | 2684 |
| 1723761000 | 25.635 | -0.07 | -0.27 | 25.55 | 25.635 | 25.55 | 31 |
| 1723674600 | 25.705 | -0.04 | -0.14 | 25.715 | 25.79 | 25.705 | 767 |
| 1723588200 | 25.74 | 0.07 | 0.27 | 25.74 | 25.74 | 25.73 | 444 |
| 1723501800 | 25.671 | 0.09 | 0.34 | 25.56 | 25.671 | 25.56 | 979 |
| 1723242600 | 25.5838 | 0.08 | 0.30 | 25.615 | 25.615 | 25.5838 | 1178 |
| 1723156200 | 25.5085 | -0.04 | -0.16 | 25.5 | 25.5085 | 25.49 | 3286 |
| 1723069800 | 25.55 | -0.11 | -0.42 | 25.595 | 25.63 | 25.55 | 311 |
| 1722983400 | 25.6583 | -0.15 | -0.58 | 25.72 | 25.72 | 25.6583 | 1009 |
| 1722897000 | 25.8075 | 0.07 | 0.26 | 25.74 | 25.81 | 25.74 | 449 |
| 1722637800 | 25.74 | 0.11 | 0.43 | 25.74 | 25.79 | 25.68 | 2126 |
| 1722551400 | 25.63 | 0.08 | 0.33 | 25.62 | 25.68 | 25.62 | 2690 |
| 1722465000 | 25.5467 | 0.16 | 0.62 | 25.465 | 25.5467 | 25.46 | 185 |
| 1722378600 | 25.39 | 0.02 | 0.08 | 25.4 | 25.4 | 25.39 | 4 |
| 1722292200 | 25.37 | 0.05 | 0.18 | 25.375 | 25.375 | 25.36 | 651 |
| 1722033000 | 25.325 | 0.09 | 0.34 | 25.32 | 25.325 | 25.31 | 318 |
| 1721946600 | 25.24 | 0.05 | 0.21 | 25.22 | 25.27 | 25.22 | 903 |
| 1721860200 | 25.188 | -0.06 | -0.25 | 25.285 | 25.29 | 25.188 | 979 |
| 1721773800 | 25.25 | -0.01 | -0.02 | 25.28 | 25.305 | 25.244 | 7375 |
| 1721687400 | 25.255 | -0.04 | -0.14 | 25.28 | 25.28 | 25.22 | 3569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
