Skip to content

Subscriptions are live.

Plans
Logo
Start Free

IBIM Historical Prices

iShares iBonds Oct 2036 Term TIPS ETF · daily open, high, low, close & volume

Trading days
151
Period high
27.60
Period low
23.43
Period change
-2.17%
DateOpenHighLowCloseChangeVolume
Oct 30, 202624.3224.3624.2824.34+0.16%21,829
Oct 29, 202624.2724.3124.1924.30+0.56%21,972
Oct 28, 202624.1324.2024.1124.16-0.14%13,517
Oct 27, 202624.1624.2024.1624.20-0.25%21,110
Oct 26, 202624.1824.2824.1624.26+0.41%42,564
Oct 23, 202624.2624.2624.1424.16-0.62%31,786
Oct 22, 202624.0224.3124.0224.31+1.55%31,460
Oct 21, 202623.9823.9923.9023.94+0.04%107,117
Oct 20, 202623.9323.9623.8823.93+0.25%65,099
Oct 19, 202623.9323.9323.8523.87-0.42%41,143
Oct 16, 202623.8823.9723.8823.97+0.46%51,445
Oct 15, 202624.0124.0123.8623.86+0.46%69,359
Oct 14, 202623.5823.7623.5523.75+0.34%98,269
Oct 13, 202623.6523.6823.6423.67+0.21%19,852
Oct 12, 202623.6323.6423.6223.62+0.02%22,891
Oct 9, 202623.6423.6423.6023.61-0.25%65,399
Oct 8, 202623.5823.6923.5123.67+0.49%26,779
Oct 7, 202623.5323.5823.4323.56-0.13%227,459
Oct 6, 202623.5123.5923.5023.59+0.43%64,423
Oct 5, 202623.6023.6023.4323.49-0.23%57,052
Oct 2, 202623.6823.7223.5423.55-0.28%65,696
Oct 1, 202623.5123.6323.4323.61-0.17%47,666
Sep 30, 202623.6623.6623.6123.65-0.04%50,490
Sep 29, 202623.6523.6823.6123.66+0.00%20,088
Sep 28, 202623.7323.7323.6123.66-0.50%190,307
Sep 25, 202623.7523.8023.6823.78+0.25%14,043
Sep 24, 202623.9323.9423.7223.72-0.76%35,918
Sep 23, 202624.1424.1423.8923.90-1.19%38,756
Sep 22, 202624.2024.2224.1424.19-0.12%37,872
Sep 21, 202624.1724.2224.1224.22+0.58%32,991
Sep 18, 202624.1524.1524.0824.08-0.41%14,512
Sep 17, 202624.1924.1924.1424.18+0.31%7,850
Sep 16, 202624.2124.2724.0924.11-0.37%14,327
Sep 15, 202624.2024.2224.1624.20-0.14%18,919
Sep 14, 202624.2224.3224.2024.23-0.08%25,117
Sep 11, 202624.3624.4024.2324.25-0.48%26,431
Sep 10, 202624.5724.5724.3724.37-0.73%36,010
Sep 9, 202624.6224.6224.5324.55-0.20%17,346
Sep 8, 202624.6024.6224.5824.59+0.04%16,657
Sep 4, 202624.5824.6124.5724.59-0.08%14,569
Sep 3, 202624.6424.6624.6124.61+0.26%15,660
Sep 2, 202624.5924.5924.5124.54-0.14%11,800
Aug 31, 202624.6624.6624.5624.57-0.20%17,548
Aug 28, 202624.7724.8224.6124.63-0.59%25,794
Aug 27, 202624.7624.8124.7624.77-0.12%36,534
Aug 26, 202624.7824.8024.7524.80-0.12%5,339
Aug 25, 202624.7824.8324.7424.83+0.47%5,935
Aug 24, 202624.7024.7524.7024.71+0.20%36,443
Aug 21, 202624.8524.8524.6524.67-0.34%22,710
Aug 20, 202624.7024.7724.7024.75-0.10%14,126
Aug 19, 202624.7724.8224.7224.77+0.50%9,772
Aug 18, 202624.6124.6624.6024.65+0.22%7,164
Aug 17, 202624.6424.6724.5824.59-0.16%20,375
Aug 14, 202624.7924.7924.6324.63-0.28%23,811
Aug 13, 202624.6824.7424.6824.71+0.24%4,176
Aug 12, 202624.7024.7024.5824.64+0.22%18,654
Aug 11, 202624.6224.6224.5524.59-0.10%35,766
Aug 10, 202624.6324.6524.6024.61-0.19%56,956
Aug 7, 202624.6524.7124.6224.66+0.17%37,220
Aug 6, 202624.6424.6624.6024.62-0.14%3,976
Aug 5, 202624.6624.6724.6524.66+0.02%5,154
Aug 4, 202624.6624.6724.6324.65+0.20%10,963
Aug 3, 202624.6024.6324.6024.60+0.14%18,836
Jul 31, 202624.5624.5724.5224.57-0.24%11,010
Jul 30, 202624.6824.6824.6324.63-0.02%8,975
Jul 29, 202624.6224.7024.5624.63-0.02%8,353
Jul 28, 202624.6024.6624.5624.64+0.26%14,056
Jul 27, 202624.6224.6224.5424.57-0.04%13,172
Jul 24, 202624.5824.6224.5624.58+0.10%19,103
Jul 23, 202624.5724.6024.5524.55-0.39%17,359
Jul 22, 202624.7024.7124.6524.65-0.26%11,053
Jul 21, 202624.7224.8324.7124.71-0.22%13,122
Jul 20, 202624.7924.8424.7524.77-0.14%22,826
Jul 17, 202624.7124.8424.7124.80+0.34%13,082
Jul 16, 202624.5424.7924.5424.72-0.04%17,480
Jul 15, 202624.7924.8224.7324.73-0.06%8,517
Jul 14, 202624.7224.7724.6824.74+0.26%4,067
Jul 13, 202624.8524.8524.6524.68-0.38%36,969
Jul 10, 202624.7724.8424.7324.77+0.06%7,123
Jul 9, 202624.6824.8724.6824.76+0.04%4,336
Jul 8, 202624.8124.8724.7224.75-0.19%15,554
Jul 7, 202624.7524.9324.7524.80-0.27%8,743
Jul 6, 202625.0027.4924.7824.87+0.10%14,019
Jul 2, 202626.0226.0224.7624.84+0.09%13,898
Jul 1, 202625.0725.0724.8224.82-2.26%7,786
Jun 30, 202625.5525.5525.3925.39-0.37%2,487
Jun 29, 202625.4625.5125.4625.49+0.36%3,627
Jun 26, 202625.3825.4925.3625.39+0.14%6,541
Jun 25, 202625.4625.4625.3625.36+0.34%1,157
Jun 24, 202625.1625.3125.1625.28+0.50%4,896
Jun 23, 202625.2025.2525.1525.15-0.12%7,446
Jun 22, 202625.4525.8025.1625.18-0.40%14,333
Jun 18, 202625.9525.9525.2825.28+0.22%2,134
Jun 17, 202625.5025.5025.2025.23-0.73%6,513
Jun 16, 202625.3925.4225.3725.41+0.10%1,228
Jun 15, 202625.4525.4525.3325.39+0.28%1,122
Jun 12, 202625.2625.3625.2625.32+0.10%27,047
Jun 11, 202625.2125.3325.2125.29+0.38%7,609
Jun 10, 202625.2425.2825.1725.20-0.02%2,909
Jun 9, 202625.2425.2625.1725.20+0.02%7,223
Jun 8, 202625.3225.3225.1925.20-0.42%12,897
Jun 5, 202625.2625.3125.2425.30-0.32%30,186
Jun 4, 202625.5025.5025.3625.38+0.14%10,165
Jun 3, 202625.4125.4425.3525.35-0.47%5,512
Jun 2, 202625.5125.5125.4525.46+0.12%7,077
Jun 1, 202625.9425.9425.4025.43-0.06%15,082
May 29, 202625.5025.5025.4325.45+0.01%5,167
May 28, 202625.3225.4725.3225.45+0.37%10,268
May 27, 202625.4825.4825.3625.36+0.28%6,415
May 26, 202625.5025.5025.2525.29+0.50%3,812
May 22, 202625.4225.4225.1025.16+0.14%10,942
May 21, 202625.1325.1425.1125.13-0.06%24,357
May 20, 202625.0025.1725.0025.14+0.32%12,270
May 19, 202625.1525.1525.0325.06-0.49%14,207
May 18, 202625.2925.3225.1725.18-0.30%21,223
May 15, 202625.4525.4525.2225.26-0.67%15,813
May 14, 202625.4625.5225.4025.43-0.12%17,916
May 13, 202625.4825.5025.4125.46+0.14%5,519
May 12, 202625.5425.5425.4125.43-0.29%10,148
May 11, 202625.5525.5725.4825.50-0.12%18,169
May 8, 202625.5025.8925.5025.53+0.31%7,859
May 7, 202625.5225.5225.4325.45-0.17%2,137
May 6, 202625.4825.4925.4325.49+0.27%3,791
May 5, 202625.3725.4525.3725.43-0.00%6,970
May 4, 202625.5125.5325.3925.43-0.27%10,797
May 1, 202626.0026.0025.4725.50+0.35%5,202
Apr 30, 202625.3825.4325.3825.41+0.16%19,034
Apr 29, 202625.4625.5525.3525.36-0.24%21,906
Apr 28, 202625.5025.5025.3825.43-0.24%18,677
Apr 27, 202627.6027.6025.4425.48+0.09%3,659
Apr 24, 202625.4025.4625.4025.46+0.18%9,772
Apr 23, 202625.4025.4325.3625.41+0.12%10,498
Apr 22, 202625.4325.4325.3925.39+0.24%2,739
Apr 21, 202625.4025.4725.3225.32-0.43%5,681
Apr 20, 202625.4725.4825.4025.43+0.02%10,658
Apr 17, 202625.4425.4625.4125.43+0.26%2,278
Apr 16, 202625.4525.4725.3525.36-0.16%11,505
Apr 15, 202625.4425.5025.4125.41-0.08%11,176
Apr 14, 202625.3725.4525.3225.43+0.22%11,769
Apr 13, 202626.5327.3725.3025.37+0.34%28,538
Apr 10, 202625.4925.4925.2525.29-0.02%10,635
Apr 9, 202625.3025.3125.2525.29+0.12%1,520
Apr 8, 202625.2925.3025.2625.26+0.28%13,437
Apr 7, 202625.1425.2025.0825.19+0.04%2,048
Apr 6, 202625.1425.2025.1425.18-0.02%5,730
Apr 2, 202625.0825.2025.0825.18+0.42%8,166
Apr 1, 202625.1125.1125.0725.08-0.02%1,100
Mar 31, 202625.1125.1125.0525.09+0.28%6,078
Mar 30, 202625.0325.0425.0225.02+0.87%6,568
Mar 27, 202624.7624.8424.7624.80-0.32%6,370
Mar 26, 202625.0025.0024.8824.88-5,830

Daily open, high, low, close and volume for iShares iBonds Oct 2036 Term TIPS ETF (IBIM). Showing 151 trading days. Unadjusted prices.