Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,357.13 +3.10 (+0.06%) Dow
38,950.84 +143.51 (+0.37%) Nasdaq
17,174.90 -13.00 (-0.08%) Bitcoin USD
71,282.59 +617.13 (+0.87%) CMC Crypto 200
1,523.94 -0.86 (-0.06%)
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 25.72 | 10 |
| 04 Jun 2024 | 25.66 | 25.68 | 25.65 | 25.67 | 25.67 | 16,100 |
| 03 Jun 2024 | 25.60 | 25.62 | 25.60 | 25.60 | 25.60 | 2,800 |
| 31 May 2024 | 25.54 | 25.54 | 25.51 | 25.53 | 25.53 | 3,500 |
| 30 May 2024 | 25.45 | 25.47 | 25.45 | 25.45 | 25.45 | 2,800 |
| 29 May 2024 | 25.39 | 25.39 | 25.36 | 25.38 | 25.38 | 7,900 |
| 28 May 2024 | 25.48 | 25.48 | 25.43 | 25.43 | 25.43 | 14,800 |
| 24 May 2024 | 25.45 | 25.46 | 25.43 | 25.46 | 25.46 | 700 |
| 23 May 2024 | 25.50 | 25.50 | 25.42 | 25.44 | 25.44 | 5,600 |
| 22 May 2024 | 25.55 | 25.55 | 25.50 | 25.51 | 25.51 | 33,100 |
| 21 May 2024 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | 1,000 |
| 20 May 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 3,200 |
| 17 May 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | 1,200 |
| 16 May 2024 | 25.54 | 25.54 | 25.51 | 25.52 | 25.52 | 7,200 |
| 15 May 2024 | 25.52 | 25.56 | 25.51 | 25.55 | 25.55 | 6,700 |
| 14 May 2024 | 25.42 | 25.44 | 25.41 | 25.44 | 25.44 | 2,300 |
| 13 May 2024 | 25.41 | 25.42 | 25.40 | 25.40 | 25.40 | 2,500 |
| 10 May 2024 | 25.42 | 25.42 | 25.38 | 25.40 | 25.40 | 2,100 |
| 09 May 2024 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 1,300 |
| 08 May 2024 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | 500 |
| 07 May 2024 | 25.42 | 25.42 | 25.36 | 25.37 | 25.37 | 1,600 |
| 06 May 2024 | 25.41 | 25.42 | 25.38 | 25.38 | 25.38 | 5,300 |
| 03 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 600 |
| 02 May 2024 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 1,200 |
| 01 May 2024 | 25.26 | 25.26 | 25.22 | 25.22 | 25.22 | 600 |
| 30 Apr 2024 | 25.20 | 25.21 | 25.17 | 25.17 | 25.17 | 2,800 |
| 29 Apr 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | 2,100 |
| 26 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 600 |
| 25 Apr 2024 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | 900 |
| 24 Apr 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | 2,700 |
| 23 Apr 2024 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 4,600 |
| 22 Apr 2024 | 25.19 | 25.22 | 25.18 | 25.22 | 25.22 | 2,600 |
| 19 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 |
| 18 Apr 2024 | 25.14 | 25.17 | 25.13 | 25.16 | 25.16 | 1,700 |
| 17 Apr 2024 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | 400 |
| 16 Apr 2024 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | 300 |
| 15 Apr 2024 | 25.18 | 25.20 | 25.16 | 25.20 | 25.20 | 1,700 |
| 12 Apr 2024 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | 800 |
| 11 Apr 2024 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | 2,900 |
| 10 Apr 2024 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | 3,800 |
| 09 Apr 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | 1,400 |
| 08 Apr 2024 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | 1,800 |
| 05 Apr 2024 | 25.42 | 25.43 | 25.38 | 25.38 | 25.38 | 36,200 |
| 04 Apr 2024 | 25.39 | 25.45 | 25.37 | 25.45 | 25.45 | 2,100 |
| 03 Apr 2024 | 25.31 | 25.38 | 25.31 | 25.37 | 25.37 | 900 |
| 02 Apr 2024 | 25.32 | 25.37 | 25.31 | 25.37 | 25.37 | 12,300 |
| 01 Apr 2024 | 25.33 | 25.34 | 25.33 | 25.33 | 25.33 | 1,100 |
| 01 Apr 2024 | 0.186 Dividend | |||||
| 28 Mar 2024 | 25.62 | 25.67 | 25.62 | 25.67 | 25.48 | 5,100 |
| 27 Mar 2024 | 25.63 | 25.65 | 25.63 | 25.65 | 25.46 | 1,600 |
| 26 Mar 2024 | 25.60 | 25.61 | 25.59 | 25.60 | 25.41 | 7,800 |
| 25 Mar 2024 | 25.65 | 25.65 | 25.60 | 25.60 | 25.42 | 1,400 |
| 22 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.46 | 1,300 |
| 21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.39 | 200 |
| 20 Mar 2024 | 25.47 | 25.55 | 25.47 | 25.55 | 25.36 | 800 |
| 19 Mar 2024 | 25.44 | 25.46 | 25.44 | 25.45 | 25.27 | 1,800 |
| 18 Mar 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.21 | 1,300 |
| 15 Mar 2024 | 25.43 | 25.43 | 25.41 | 25.41 | 25.23 | 1,200 |
| 14 Mar 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 25.26 | 6,100 |
| 13 Mar 2024 | 25.56 | 25.56 | 25.54 | 25.54 | 25.35 | 900 |
| 12 Mar 2024 | 25.58 | 25.58 | 25.56 | 25.56 | 25.37 | 300 |
| 11 Mar 2024 | 25.63 | 25.63 | 25.60 | 25.60 | 25.42 | 800 |
| 08 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.46 | 100 |
| 07 Mar 2024 | 25.63 | 25.63 | 25.62 | 25.62 | 25.43 | 6,100 |
| 06 Mar 2024 | 25.65 | 25.67 | 25.60 | 25.60 | 25.42 | 6,700 |
| 05 Mar 2024 | 25.59 | 25.60 | 25.57 | 25.60 | 25.41 | 8,400 |
| 04 Mar 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 25.34 | 500 |
| 01 Mar 2024 | 25.51 | 25.55 | 25.51 | 25.55 | 25.36 | 800 |
| 29 Feb 2024 | 25.45 | 25.46 | 25.43 | 25.46 | 25.28 | 3,400 |
| 28 Feb 2024 | 25.38 | 25.40 | 25.36 | 25.40 | 25.22 | 6,900 |
| 27 Feb 2024 | 25.35 | 25.36 | 25.32 | 25.32 | 25.14 | 1,800 |
| 26 Feb 2024 | 25.33 | 25.33 | 25.31 | 25.33 | 25.15 | 3,700 |
| 23 Feb 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 25.14 | 2,500 |
| 22 Feb 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.12 | 400 |
| 21 Feb 2024 | 25.36 | 25.38 | 25.36 | 25.37 | 25.19 | 3,100 |
| 20 Feb 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.22 | 1,400 |
| 16 Feb 2024 | 25.37 | 25.38 | 25.34 | 25.36 | 25.18 | 5,800 |
| 15 Feb 2024 | 25.44 | 25.44 | 25.41 | 25.41 | 25.22 | 400 |
| 14 Feb 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 25.18 | 900 |
| 13 Feb 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 25.10 | 1,700 |
| 12 Feb 2024 | 25.44 | 25.44 | 25.42 | 25.43 | 25.25 | 1,800 |
| 09 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | 300 |
| 08 Feb 2024 | 25.47 | 25.47 | 25.45 | 25.45 | 25.27 | 700 |
| 07 Feb 2024 | 25.51 | 25.51 | 25.48 | 25.48 | 25.30 | 5,700 |
| 06 Feb 2024 | 25.49 | 25.52 | 25.49 | 25.51 | 25.33 | 3,400 |
| 05 Feb 2024 | 25.43 | 25.45 | 25.42 | 25.42 | 25.23 | 130,000 |
| 02 Feb 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.32 | 2,900 |
| 01 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.52 | 100 |
| 31 Jan 2024 | 25.70 | 25.70 | 25.63 | 25.69 | 25.51 | 4,500 |
| 30 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.39 | 14,900 |
| 29 Jan 2024 | 25.60 | 25.61 | 25.60 | 25.61 | 25.42 | 400 |
| 26 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.33 | 100 |
| 25 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.35 | 1,000 |
| 24 Jan 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 25.27 | 2,700 |
| 23 Jan 2024 | 25.48 | 25.51 | 25.47 | 25.50 | 25.32 | 1,200 |
| 22 Jan 2024 | 25.56 | 25.57 | 25.55 | 25.55 | 25.36 | 1,300 |
| 19 Jan 2024 | 25.52 | 25.54 | 25.52 | 25.54 | 25.35 | 800 |
| 18 Jan 2024 | 25.52 | 25.57 | 25.52 | 25.56 | 25.37 | 10,200 |
| 17 Jan 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 25.35 | 900 |
| 16 Jan 2024 | 25.70 | 25.71 | 25.58 | 25.62 | 25.43 | 8,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.