iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.65
+0.02 (0.07%)
At close: Mar 28, 2025, 9:50 AM
26.33
+0.68 (2.66%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
IBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.66 | 25.66 | 25.64 | 25.65 | 25.65 | 0.07% | 3,649 |
| Mar 27, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | 0.01% | 3,044 |
| Mar 26, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 0.05% | 2,301 |
| Mar 25, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.04% | 3,813 |
| Mar 24, 2025 | 25.62 | 25.62 | 25.59 | 25.61 | 25.61 | -0.02% | 3,294 |
| Mar 21, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.61 | 0.08% | 11,236 |
| Mar 20, 2025 | 25.59 | 25.60 | 25.59 | 25.59 | 25.59 | 0.02% | 6,156 |
| Mar 19, 2025 | 25.59 | 25.59 | 25.58 | 25.59 | 25.59 | -0.02% | 11,080 |
| Mar 18, 2025 | 25.60 | 25.60 | 25.58 | 25.59 | 25.59 | -0.04% | 7,917 |
| Mar 17, 2025 | 25.59 | 25.60 | 25.58 | 25.60 | 25.60 | 0.02% | 11,640 |
| Mar 14, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.02% | 7,553 |
| Mar 13, 2025 | 25.59 | 25.59 | 25.58 | 25.59 | 25.59 | - | 5,145 |
| Mar 12, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | - | 4,423 |
| Mar 11, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.59 | 0.06% | 7,973 |
| Mar 10, 2025 | 25.58 | 25.58 | 25.57 | 25.58 | 25.58 | 0.02% | 3,783 |
| Mar 7, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.57 | 0.04% | 644 |
| Mar 6, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.56 | - | 17,609 |
| Mar 5, 2025 | 25.56 | 25.56 | 25.54 | 25.56 | 25.56 | 0.08% | 8,502 |
| Mar 4, 2025 | 25.57 | 25.57 | 25.54 | 25.54 | 25.54 | -0.04% | 18,359 |
| Mar 3, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | -0.03% | 1,446 |
| Feb 28, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.56 | 0.07% | 22,114 |
| Feb 27, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | 0.04% | 9,806 |
| Feb 26, 2025 | 25.53 | 25.53 | 25.52 | 25.53 | 25.53 | -0.04% | 7,622 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.53 | 25.54 | 25.54 | - | 3,937 |
| Feb 24, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 25.54 | 0.02% | 5,942 |
| Feb 21, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.54 | 0.02% | 7,108 |
| Feb 20, 2025 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | 0.08% | 10,143 |
| Feb 19, 2025 | 25.51 | 25.52 | 25.51 | 25.51 | 25.51 | - | 9,096 |
| Feb 18, 2025 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | -0.02% | 6,867 |
| Feb 14, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | 25.52 | 0.06% | 8,065 |
| Feb 13, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.02% | 5,289 |
| Feb 12, 2025 | 25.50 | 25.51 | 25.49 | 25.50 | 25.50 | 0.12% | 7,370 |
| Feb 11, 2025 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 0.02% | 5,202 |
| Feb 10, 2025 | 25.45 | 25.46 | 25.44 | 25.46 | 25.46 | 0.04% | 9,971 |
| Feb 7, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.45 | 0.04% | 3,922 |
| Feb 6, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | - | 4,978 |
| Feb 5, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | 0.06% | 1,201 |
| Feb 4, 2025 | 25.43 | 25.44 | 25.41 | 25.43 | 25.43 | - | 7,339 |
| Feb 3, 2025 | 25.57 | 25.57 | 25.43 | 25.43 | 25.43 | 0.10% | 3,708 |
| Jan 31, 2025 | 25.39 | 25.41 | 25.38 | 25.40 | 25.40 | 0.02% | 5,461 |
| Jan 30, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | - | 649 |
| Jan 29, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | - | 3,671 |
| Jan 28, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | - | 3,063 |
| Jan 27, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.40 | -0.06% | 3,223 |
| Jan 24, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 0.08% | 5,510 |
| Jan 23, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.06% | 7,115 |
| Jan 22, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.38 | -0.02% | 8,059 |
| Jan 21, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | 0.02% | 10,176 |
| Jan 17, 2025 | 25.38 | 25.39 | 25.37 | 25.38 | 25.38 | 0.04% | 1,756 |
| Jan 16, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | 0.02% | 2,163 |