iShares iBonds Oct 2031 Term TIPS ETF (IBIH)

IBIH
🏛️ 미국 →
26.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.59 26.59 26.56 26.57 0.0M
2025-09-25 26.55 26.57 26.54 26.57 0.0M
2025-09-24 26.64 26.64 26.63 26.63 0.0M
2025-09-23 26.61 26.67 26.61 26.67 0.0M
2025-09-22 26.64 26.64 26.60 26.61 0.0M
2025-09-19 26.65 26.66 26.64 26.66 0.0M
2025-09-18 26.67 26.69 26.65 26.68 0.0M
2025-09-17 26.77 26.77 26.70 26.72 0.0M
2025-09-16 26.76 26.77 26.75 26.75 0.0M
2025-09-15 26.74 26.75 26.73 26.73 0.0M
2025-09-12 26.70 26.71 26.70 26.71 0.0M
2025-09-11 26.79 26.79 26.75 26.75 0.0M
2025-09-10 26.75 26.75 26.74 26.74 0.0M
2025-09-09 26.76 26.76 26.71 26.71 0.0M
2025-09-08 26.76 26.78 26.74 26.75 0.0M
2025-09-05 26.75 26.75 26.74 26.74 0.0M
2025-09-04 26.64 26.67 26.64 26.67 0.0M
2025-09-03 26.58 26.65 26.58 26.62 0.0M
2025-09-02 26.58 26.60 26.58 26.60 0.0M
2025-08-29 26.65 26.66 26.64 26.65 0.0M
2025-08-28 26.63 26.65 26.63 26.64 0.0M
2025-08-27 26.59 26.67 26.58 26.66 0.0M
2025-08-26 26.51 26.57 26.51 26.57 0.0M
2025-08-25 26.49 26.50 26.48 26.49 0.0M
2025-08-22 26.36 26.52 26.36 26.52 0.0M
2025-08-21 26.31 26.31 26.29 26.31 0.0M
2025-08-20 26.32 26.35 26.31 26.33 0.0M
2025-08-19 26.30 26.31 26.29 26.30 0.0M
2025-08-18 26.29 26.29 26.26 26.27 0.0M
2025-08-15 26.33 26.33 26.28 26.29 0.0M
2025-08-14 26.36 26.36 26.33 26.33 0.0M
2025-08-13 26.41 26.42 26.38 26.38 0.0M
2025-08-12 26.26 26.32 26.26 26.31 0.0M
2025-08-11 26.35 26.35 26.33 26.34 0.0M
2025-08-08 26.30 26.34 26.29 26.34 0.0M
2025-08-07 26.34 26.34 26.31 26.33 0.0M
2025-08-06 26.32 26.34 26.32 26.32 0.0M
2025-08-05 26.34 26.35 26.33 26.33 0.0M
2025-08-04 26.31 26.36 26.31 26.36 0.0M
2025-08-01 26.25 26.30 26.22 26.30 0.0M
2025-07-31 26.17 26.17 26.10 26.10 0.0M
2025-07-30 26.17 26.21 26.14 26.14 0.0M
2025-07-29 26.13 26.22 26.13 26.22 0.0M
2025-07-28 26.09 26.11 26.08 26.11 0.0M
2025-07-25 26.10 26.13 26.10 26.13 0.0M
2025-07-24 26.05 26.11 26.05 26.11 0.0M
2025-07-23 26.13 26.13 26.08 26.08 0.0M
2025-07-22 26.18 26.21 26.17 26.19 0.0M
2025-07-21 26.18 26.20 26.16 26.17 0.0M
2025-07-18 26.16 26.16 26.11 26.12 0.0M
2025-07-17 26.05 26.07 26.05 26.07 0.0M
2025-07-16 25.95 26.04 25.95 26.04 0.0M
2025-07-15 25.97 25.97 25.92 25.93 0.0M
2025-07-14 25.99 26.00 25.97 25.99 0.0M
2025-07-11 25.96 25.98 25.95 25.97 0.0M
2025-07-10 25.98 26.00 25.96 26.00 0.0M
2025-07-09 25.94 25.99 25.94 25.99 0.0M
2025-07-08 25.92 25.93 25.91 25.92 0.0M
2025-07-07 25.95 25.97 25.92 25.96 0.0M
2025-07-03 25.94 25.95 25.93 25.95 0.0M
2025-07-02 25.98 25.98 25.97 25.98 0.0M
2025-07-01 26.00 26.02 25.97 25.97 0.0M
2025-06-30 26.37 26.40 26.36 26.39 0.0M
2025-06-27 26.34 26.36 26.32 26.33 0.0M
2025-06-26 26.29 26.36 26.29 26.36 0.0M
2025-06-25 26.24 26.27 26.23 26.27 0.0M
2025-06-24 26.22 26.24 26.22 26.23 0.0M
2025-06-23 26.25 26.26 26.21 26.21 0.0M
2025-06-20 26.10 26.18 26.10 26.17 0.0M
2025-06-18 26.12 26.15 26.10 26.11 0.0M
2025-06-17 26.03 26.10 26.01 26.10 0.0M
2025-06-16 25.99 26.03 25.99 25.99 0.0M
2025-06-13 26.02 26.02 25.93 25.99 0.0M
2025-06-12 26.04 26.04 26.00 26.02 0.0M
2025-06-11 25.89 25.96 25.89 25.96 0.0M
2025-06-10 25.90 25.90 25.87 25.89 0.0M
2025-06-09 25.86 25.92 25.86 25.90 0.0M
2025-06-06 25.93 25.93 25.85 25.85 0.0M
2025-06-05 26.06 26.10 25.99 25.99 0.0M
2025-06-04 26.02 26.11 26.02 26.09 0.0M
2025-06-03 26.05 26.05 25.97 26.00 0.0M
2025-06-02 26.07 26.09 26.02 26.06 0.0M
2025-05-30 26.05 26.12 26.05 26.10 0.0M
2025-05-29 25.98 26.03 25.98 26.03 0.0M
2025-05-28 25.97 25.99 25.95 25.96 0.0M
2025-05-27 25.98 26.02 25.98 26.00 0.0M
2025-05-23 25.94 25.98 25.92 25.92 0.0M
2025-05-22 25.85 25.90 25.85 25.90 0.0M
2025-05-21 25.89 25.91 25.80 25.82 0.0M
2025-05-20 25.93 25.96 25.90 25.96 0.0M
2025-05-19 25.89 25.98 25.89 25.98 0.0M
2025-05-16 25.94 25.97 25.94 25.95 0.0M
2025-05-15 25.86 25.92 25.84 25.92 0.0M
2025-05-14 25.83 25.84 25.83 25.84 0.0M
2025-05-13 25.81 25.81 25.77 25.81 0.0M
2025-05-12 25.84 25.86 25.78 25.78 0.0M
2025-05-09 26.05 26.05 25.96 25.96 0.0M
2025-05-08 26.01 26.01 25.93 25.95 0.0M
2025-05-07 26.02 26.03 26.01 26.03 0.0M
2025-05-06 25.96 26.02 25.94 26.02 0.0M
2025-05-05 25.88 25.91 25.88 25.91 0.0M
2025-05-02 25.98 25.98 25.93 25.94 0.0M
2025-05-01 26.22 26.22 26.07 26.13 0.0M
2025-04-30 26.11 26.18 26.11 26.18 0.0M
2025-04-29 26.11 26.12 26.10 26.11 0.0M
2025-04-28 26.01 26.08 26.01 26.07 0.0M
2025-04-25 25.97 26.00 25.97 25.99 0.0M
2025-04-24 25.91 25.96 25.91 25.96 0.0M
2025-04-23 25.94 25.94 25.80 25.82 0.0M
2025-04-22 25.73 25.77 25.73 25.77 0.0M
2025-04-21 25.84 25.84 25.68 25.69 0.0M
2025-04-17 25.78 25.79 25.76 25.78 0.0M
2025-04-16 25.69 25.71 25.69 25.71 0.0M
2025-04-15 25.68 25.69 25.64 25.64 0.0M
2025-04-14 25.62 25.63 25.55 25.63 0.0M
2025-04-11 25.17 25.45 25.17 25.45 0.0M
2025-04-10 25.75 25.75 25.55 25.55 0.0M
2025-04-09 25.58 25.74 25.51 25.74 0.0M
2025-04-08 25.83 25.88 25.77 25.77 0.0M
2025-04-07 26.04 26.04 25.80 25.80 0.0M
2025-04-04 26.32 26.32 26.08 26.08 0.0M
2025-04-03 26.31 26.32 26.23 26.23 0.0M
2025-04-02 26.07 26.07 25.97 25.97 0.0M
2025-04-01 26.08 26.11 26.04 26.04 0.0M
2025-03-31 26.35 26.35 26.30 26.32 0.0M
2025-03-28 26.22 26.25 26.22 26.25 0.0M
2025-03-27 26.08 26.11 26.08 26.11 0.0M
2025-03-26 26.04 26.04 26.02 26.02 0.0M
2025-03-25 25.99 26.06 25.99 26.06 0.0M
2025-03-24 26.03 26.03 25.98 25.99 0.0M
2025-03-21 26.12 26.12 26.06 26.08 0.0M
2025-03-20 26.04 26.06 26.04 26.06 0.0M
2025-03-19 25.83 26.00 25.83 26.00 0.0M
2025-03-18 25.85 25.86 25.85 25.86 0.0M
2025-03-17 25.83 25.89 25.82 25.83 0.0M
2025-03-14 25.87 25.88 25.84 25.84 0.0M
2025-03-13 25.89 25.94 25.89 25.93 0.0M
2025-03-12 25.91 25.95 25.90 25.91 0.0M
2025-03-11 25.97 26.04 25.94 25.94 0.0M
2025-03-10 25.96 26.00 25.96 25.99 0.0M
2025-03-07 25.98 26.01 25.86 25.86 0.0M
2025-03-06 25.91 25.91 25.88 25.90 0.0M
2025-03-05 26.07 26.07 25.92 25.92 0.0M
2025-03-04 26.19 26.19 26.05 26.05 0.0M
2025-03-03 26.03 26.13 26.01 26.13 0.0M
2025-02-28 25.94 26.07 25.93 26.07 0.0M
2025-02-27 25.85 25.88 25.85 25.88 0.0M
2025-02-26 25.85 25.88 25.81 25.87 0.0M
2025-02-25 25.82 25.86 25.82 25.83 0.0M
2025-02-24 25.69 25.73 25.67 25.73 0.0M
2025-02-21 25.68 25.71 25.65 25.65 0.0M
2025-02-20 25.61 25.63 25.60 25.62 0.0M
2025-02-19 25.57 25.59 25.54 25.59 0.0M
2025-02-18 25.58 25.59 25.52 25.54 0.0M
2025-02-14 25.60 25.64 25.60 25.61 0.0M
2025-02-13 25.52 25.55 25.52 25.55 0.0M
2025-02-12 25.46 25.46 25.42 25.43 0.0M
2025-02-11 25.55 25.57 25.53 25.57 0.0M
2025-02-10 25.57 25.60 25.55 25.55 0.0M
2025-02-07 25.51 25.57 25.51 25.56 0.0M
2025-02-06 25.64 25.64 25.61 25.62 0.0M
2025-02-05 25.64 25.66 25.64 25.66 0.0M
2025-02-04 25.49 25.58 25.49 25.58 0.0M
2025-02-03 25.61 25.63 25.51 25.54 0.0M
2025-01-31 25.44 25.50 25.41 25.50 0.0M
2025-01-30 25.45 25.48 25.42 25.42 0.0M
2025-01-29 25.43 25.43 25.39 25.42 0.0M
2025-01-28 25.40 25.46 25.39 25.46 0.0M
2025-01-27 25.45 25.45 25.39 25.44 0.0M
2025-01-24 25.26 25.32 25.26 25.32 0.0M
2025-01-23 25.20 25.28 25.20 25.28 0.0M
2025-01-22 25.27 25.27 25.25 25.26 0.0M
2025-01-21 25.31 25.31 25.26 25.30 0.0M
2025-01-17 25.31 25.31 25.28 25.29 0.0M
2025-01-16 25.24 25.31 25.24 25.29 0.0M
2025-01-15 25.19 25.23 25.19 25.22 0.0M
2025-01-14 25.03 25.05 25.03 25.05 0.0M
2025-01-13 25.04 25.04 25.01 25.04 0.0M
2025-01-10 25.08 25.09 25.04 25.04 0.0M
2025-01-08 25.11 25.16 25.10 25.16 0.0M
2025-01-07 25.08 25.10 25.06 25.09 0.0M
2025-01-06 25.08 25.12 25.07 25.11 0.0M
2025-01-03 25.16 25.16 25.11 25.11 0.0M
2025-01-02 25.16 25.16 25.15 25.15 0.0M