iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.53
-0.01 (-0.04%)
Jun 11, 2025, 4:00 PM - Market closed
IBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.02% | 3,245 |
| Jun 10, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | -0.02% | 2,765 |
| Jun 9, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | - | 14,891 |
| Jun 6, 2025 | 25.53 | 25.54 | 25.51 | 25.54 | 25.54 | 0.04% | 13,883 |
| Jun 5, 2025 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | - | 4,453 |
| Jun 4, 2025 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | - | 11,490 |
| Jun 3, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | - | 5,725 |
| Jun 2, 2025 | 25.54 | 25.54 | 25.52 | 25.53 | 25.53 | 0.04% | 7,413 |
| May 30, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | 25.52 | 0.04% | 3,675 |
| May 29, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | -0.04% | 4,033 |
| May 28, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.04% | 3,687 |
| May 27, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | -0.02% | 5,883 |
| May 23, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | 0.08% | 2,721 |
| May 22, 2025 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | -0.06% | 1,675 |
| May 21, 2025 | 25.50 | 25.51 | 25.49 | 25.51 | 25.51 | 0.04% | 13,507 |
| May 20, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | - | 9,478 |
| May 19, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.50 | - | 2,309 |
| May 16, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.08% | 24,689 |
| May 15, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | - | 12,720 |
| May 14, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | - | 27,827 |
| May 13, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 0.02% | 11,695 |
| May 12, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | -0.10% | 5,717 |
| May 9, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.50 | 0.04% | 7,571 |
| May 8, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.49 | 0.12% | 22,340 |
| May 7, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | -0.04% | 16,502 |
| May 6, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | 0.04% | 5,688 |
| May 5, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | - | 2,227 |
| May 2, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | -0.06% | 9,972 |
| May 1, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | -0.02% | 2,024 |
| Apr 30, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | - | 5,566 |
| Apr 29, 2025 | 25.47 | 25.49 | 25.47 | 25.48 | 25.48 | - | 15,327 |
| Apr 28, 2025 | 25.48 | 25.48 | 25.46 | 25.48 | 25.48 | 0.04% | 6,348 |
| Apr 25, 2025 | 25.47 | 25.48 | 25.46 | 25.47 | 25.47 | 0.04% | 33,113 |
| Apr 24, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.04% | 30,022 |
| Apr 23, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.08% | 77,865 |
| Apr 22, 2025 | 25.43 | 25.44 | 25.43 | 25.43 | 25.43 | -0.04% | 19,593 |
| Apr 21, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.44 | - | 8,508 |
| Apr 17, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.08% | 2,834 |
| Apr 16, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.06% | 5,564 |
| Apr 15, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.41 | -0.06% | 5,903 |
| Apr 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% | 2,873 |
| Apr 11, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.41 | -0.08% | 34,552 |
| Apr 10, 2025 | 25.44 | 25.44 | 25.42 | 25.43 | 25.43 | -0.08% | 7,823 |
| Apr 9, 2025 | 25.45 | 25.50 | 25.44 | 25.45 | 25.45 | -0.02% | 28,095 |
| Apr 8, 2025 | 25.42 | 25.47 | 25.42 | 25.46 | 25.46 | 0.03% | 9,213 |
| Apr 7, 2025 | 25.44 | 25.46 | 25.43 | 25.45 | 25.45 | 0.06% | 5,627 |
| Apr 4, 2025 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | -0.06% | 10,356 |
| Apr 3, 2025 | 25.44 | 25.45 | 25.43 | 25.45 | 25.45 | 0.20% | 6,092 |
| Apr 2, 2025 | 25.41 | 25.42 | 25.40 | 25.40 | 25.40 | -0.02% | 1,201 |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.03% | 1,212 |