Skip to main content
iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.42
+0.01 (0.04%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4125.4225.4125.4225.420.04%12,379
Nov 19, 202425.4025.4125.3925.4125.410.02%12,119
Nov 18, 202425.3925.4125.3925.4125.410.08%23,742
Nov 15, 202425.3925.3925.3825.3925.390.02%4,949
Nov 14, 202425.3825.3925.3725.3825.38-6,704
Nov 13, 202425.3725.3825.3625.3825.380.05%18,853
Nov 12, 202425.3725.3725.3525.3725.370.09%23,246
Nov 11, 202425.3625.3925.3025.3525.35-0.10%19,771
Nov 8, 202425.3725.3725.3625.3725.370.04%2,304
Nov 7, 202425.3625.3625.3425.3625.360.08%17,643
Nov 6, 202425.3525.3525.3425.3425.340.03%643
Nov 5, 202425.3225.3425.3225.3325.330.03%5,220
Nov 4, 202425.3425.3425.3125.3325.33-7,593
Nov 1, 202425.3225.3325.3225.3325.33-0.02%16,570
Oct 31, 202425.3125.3325.3025.3325.330.10%13,269
Oct 30, 202425.3025.3125.3025.3125.310.05%17,853
Oct 29, 202425.3125.3125.2825.2925.290.01%3,995
Oct 28, 202425.2925.2925.2825.2925.29-0.06%1,200
Oct 25, 202425.3025.3225.3025.3125.310.02%2,808
Oct 24, 202425.3225.3225.2925.3025.30-8,124
Oct 23, 202425.3025.3025.2925.3025.300.04%7,081
Oct 22, 202425.2725.2925.2725.2925.290.06%1,036
Oct 21, 202425.2925.2925.2725.2825.28-0.04%4,738
Oct 18, 202425.2925.2925.2825.2925.290.04%2,334
Oct 17, 202425.2725.2825.2725.2825.280.02%16,555
Oct 16, 202425.2725.2725.2725.2725.27-0.04%1,544
Oct 15, 202425.2725.2825.2725.2825.280.02%1,692
Oct 14, 202425.2825.2925.2725.2825.28-0.04%1,147
Oct 11, 202425.2825.2925.2825.2925.290.02%564
Oct 10, 202425.2625.2825.2625.2825.280.17%2,912
Oct 9, 202425.2425.2425.2425.2425.24-0.01%1,950
Oct 8, 202425.2425.2425.2325.2425.24-3,452
Oct 7, 202425.2425.2525.2325.2425.240.04%2,277
Oct 4, 202425.2525.2525.2325.2325.23-0.06%12,853
Oct 3, 202425.2525.2525.2325.2525.250.10%1,119
Oct 2, 202425.2325.2325.2225.2225.22-6,006
Oct 1, 202425.2225.2325.2025.2225.22-0.81%2,186
Sep 30, 202425.4425.4425.4325.4325.20-0.06%645
Sep 27, 202425.4425.4425.4425.4425.210.08%5,170
Sep 26, 202425.4225.4225.4225.4225.19-0.02%160
Sep 25, 202425.4425.4425.4325.4325.20-0.04%338
Sep 24, 202425.4425.4425.4425.4425.210.06%351
Sep 23, 202425.3925.4225.3925.4225.190.01%655
Sep 20, 202425.4025.4225.4025.4225.190.03%11,905
Sep 19, 202425.4025.4125.4025.4125.180.08%4,219
Sep 18, 202425.3825.3925.3725.3925.160.04%6,519
Sep 17, 202425.3625.3825.3625.3825.150.06%48,273
Sep 16, 202425.3725.3725.3625.3725.140.08%5,025
Sep 13, 202425.3525.3525.3525.3525.120.10%138
Sep 12, 202425.3025.3225.3025.3225.090.10%5,217
Sep 11, 202425.2925.3025.2925.3025.070.12%4,043
Sep 10, 202425.2825.2825.2725.2725.040.02%443
Sep 9, 202425.2625.2825.2625.2625.03-0.04%2,726
Sep 6, 202425.2725.2725.2625.2725.040.04%1,644
Sep 5, 202425.2625.2725.2625.2625.030.02%4,971
Sep 4, 202425.2525.2625.2525.2625.030.04%3,859
Sep 3, 202425.2525.2525.2525.2525.02-0.04%448
Aug 30, 202425.2725.2725.2625.2625.03-1,648
Aug 29, 202425.2625.2625.2625.2625.03-1,406
Aug 28, 202425.2525.2625.2525.2625.03-1,027
Aug 27, 202425.2625.2625.2625.2625.03-265
Aug 26, 202425.2425.2625.2425.2625.030.08%2,314
Aug 23, 202425.2325.2425.2325.2425.010.10%325
Aug 22, 202425.2025.2125.2025.2124.980.04%1,531
Aug 21, 202425.1825.2125.1825.2024.97-3,902
Aug 20, 202425.1925.2125.1925.2024.97-3,403
Aug 19, 202425.2025.2125.2025.2024.97-6,691
Aug 16, 202425.2125.2125.2025.2024.97-0.02%739
Aug 15, 202425.2025.2125.2025.2124.980.02%2,794
Aug 14, 202425.2125.2125.2025.2024.970.04%2,511
Aug 13, 202425.2225.2225.1925.1924.96-0.08%1,329
Aug 12, 202425.2025.2125.2025.2124.980.12%2,450
Aug 9, 202425.1925.1925.1825.1824.950.06%2,125
Aug 8, 202425.1625.1725.1625.1724.94-374
Aug 7, 202425.1525.1725.1525.1724.940.04%279
Aug 6, 202425.1525.1625.1525.1624.93-0.02%287
Aug 5, 202425.1825.1825.1625.1624.93-0.04%3,571
Aug 2, 202425.1525.1725.1525.1724.940.14%4,223
Aug 1, 202425.1325.1425.1325.1424.910.04%336
Jul 31, 202425.1325.1325.1225.1324.900.10%15,807
Jul 30, 202425.1225.1225.1025.1024.87-0.02%8,858
Jul 29, 202425.1125.1225.1125.1124.88-0.02%2,531
Jul 26, 202425.1225.1225.1025.1124.880.08%2,859
Jul 25, 202425.0825.0925.0825.0924.86-0.04%1,227
Jul 24, 202425.1025.1025.0925.1024.870.08%4,760
Jul 23, 202425.0725.0825.0725.0824.850.04%3,442
Jul 22, 202425.0825.0825.0525.0724.84-0.02%6,548
Jul 19, 202425.0825.0825.0725.0824.85-683
Jul 18, 202425.0925.0925.0825.0824.850.02%4,606
Jul 17, 202425.0725.0825.0725.0724.84-0.02%2,013
Jul 16, 202425.0825.0925.0825.0824.85-0.02%1,690
Jul 15, 202425.0925.0925.0825.0824.85-1,106
Jul 12, 202425.0925.1025.0825.0824.850.04%1,805
Jul 11, 202425.0825.0825.0725.0724.84-0.12%2,438
Jul 10, 202425.0925.1125.0925.1024.87-0.08%1,280
Jul 9, 202425.1125.1225.1125.1224.89-5,785
Jul 8, 202425.1125.1225.1125.1224.890.04%4,997
Jul 5, 202425.1325.1325.1125.1124.880.04%6,605
Jul 3, 202425.1125.1225.0925.1024.870.04%1,591
Jul 2, 202425.0925.0925.0925.0924.860.02%229