iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.44
+0.02 (0.09%)
Sep 5, 2025, 11:45 AM - Market open
IBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.42 | 25.43 | 25.41 | 25.42 | 25.42 | -0.02% | 1,473 |
| Sep 3, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.02% | 1,033 |
| Sep 2, 2025 | 25.42 | 25.42 | 25.41 | 25.42 | 25.42 | - | 1,988 |
| Aug 29, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.06% | 534 |
| Aug 28, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | 0.04% | 1,189 |
| Aug 27, 2025 | 25.39 | 25.41 | 25.39 | 25.39 | 25.39 | 0.02% | 12,307 |
| Aug 26, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | 25.39 | - | 1,247 |
| Aug 25, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | 25.39 | - | 482 |
| Aug 22, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.04% | 812 |
| Aug 21, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | - | 2,057 |
| Aug 20, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | - | 920 |
| Aug 19, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | 0.02% | 2,619 |
| Aug 18, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.37 | - | 9,400 |
| Aug 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.04% | 883 |
| Aug 14, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | - | 964 |
| Aug 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - | 2,390 |
| Aug 12, 2025 | 25.36 | 25.37 | 25.36 | 25.36 | 25.36 | -0.04% | 2,152 |
| Aug 11, 2025 | 25.37 | 25.37 | 25.36 | 25.37 | 25.37 | - | 5,136 |
| Aug 8, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.37 | 0.06% | 2,424 |
| Aug 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - | 514 |
| Aug 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.02% | 127 |
| Aug 5, 2025 | 25.35 | 25.35 | 25.34 | 25.35 | 25.35 | -0.02% | 1,132 |
| Aug 4, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.02% | 647 |
| Aug 1, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.08% | 614 |
| Jul 31, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.33 | -0.02% | 2,274 |
| Jul 30, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 0.02% | 210 |
| Jul 29, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.02% | 1,981 |
| Jul 28, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | 0.04% | 1,331 |
| Jul 25, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | 0.02% | 5,412 |
| Jul 24, 2025 | 25.31 | 25.32 | 25.30 | 25.31 | 25.31 | -0.02% | 5,196 |
| Jul 23, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | 0.04% | 3,555 |
| Jul 22, 2025 | 25.31 | 25.32 | 25.31 | 25.31 | 25.31 | 0.02% | 3,533 |
| Jul 21, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.02% | 5,857 |
| Jul 18, 2025 | 25.30 | 25.32 | 25.30 | 25.31 | 25.31 | 0.04% | 1,960 |
| Jul 17, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.02% | 1,373 |
| Jul 16, 2025 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | 0.06% | 25,542 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | -0.02% | 8,044 |
| Jul 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 2,262 |
| Jul 11, 2025 | 25.29 | 25.29 | 25.28 | 25.29 | 25.29 | 0.04% | 3,624 |
| Jul 10, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | -0.04% | 5,668 |
| Jul 9, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | - | 1,032 |
| Jul 8, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.04% | 6,956 |
| Jul 7, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.28 | - | 6,943 |
| Jul 3, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 0.08% | 7,123 |
| Jul 2, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.26 | 0.02% | 6,414 |
| Jul 1, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.26 | -1.23% | 6,374 |
| Jun 30, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.24 | -0.06% | 68,047 |
| Jun 27, 2025 | 25.60 | 25.60 | 25.58 | 25.59 | 25.25 | 0.02% | 3,552 |
| Jun 26, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.25 | 0.06% | 11,915 |
| Jun 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.23 | - | 670 |