Skip to main content
iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.26
+0.01 (0.04%)
Dec 20, 2024, 3:32 PM EST - Market closed

IBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2625.2625.2525.2625.260.02%7,750
Dec 19, 202425.2425.2525.2325.2525.250.04%4,607
Dec 18, 202425.2425.2425.2325.2425.24-1.02%7,520
Dec 17, 202425.4925.5025.4925.5025.240.04%18,028
Dec 16, 202425.4925.5025.4825.4925.23-0.04%21,561
Dec 13, 202425.5025.5025.4825.5025.240.04%17,426
Dec 12, 202425.4825.4925.4725.4925.230.04%14,932
Dec 11, 202425.4725.4825.4725.4825.220.12%83,478
Dec 10, 202425.4725.4725.4525.4525.19-0.08%7,211
Dec 9, 202425.4625.4725.4525.4725.210.06%16,311
Dec 6, 202425.4525.4625.4525.4625.200.02%5,886
Dec 5, 202425.4525.4525.4425.4525.190.02%6,011
Dec 4, 202425.4525.4525.4425.4525.19-0.02%5,324
Dec 3, 202425.4325.4525.4325.4525.190.04%17,965
Dec 2, 202425.4325.4425.4225.4425.180.06%4,399
Nov 29, 202425.4525.4525.4225.4325.17-0.02%1,203
Nov 27, 202425.4125.4325.4125.4325.170.04%9,136
Nov 26, 202425.4125.4225.4125.4225.16-12,413
Nov 25, 202425.4325.4325.4125.4225.16-0.04%19,944
Nov 22, 202425.4125.4325.4125.4325.170.04%3,476
Nov 21, 202425.4325.4325.4025.4225.16-5,880
Nov 20, 202425.4125.4225.4125.4225.160.04%12,379
Nov 19, 202425.4025.4125.3925.4125.150.02%12,119
Nov 18, 202425.3925.4125.3925.4125.150.08%23,742
Nov 15, 202425.3925.3925.3825.3925.130.02%4,949
Nov 14, 202425.3825.3925.3725.3825.12-6,704
Nov 13, 202425.3725.3825.3625.3825.120.05%18,853
Nov 12, 202425.3725.3725.3525.3725.110.09%23,246
Nov 11, 202425.3625.3925.3025.3525.09-0.10%19,771
Nov 8, 202425.3725.3725.3625.3725.110.04%2,304
Nov 7, 202425.3625.3625.3425.3625.100.08%17,643
Nov 6, 202425.3525.3525.3425.3425.080.03%643
Nov 5, 202425.3225.3425.3225.3325.080.03%5,220
Nov 4, 202425.3425.3425.3125.3325.07-7,593
Nov 1, 202425.3225.3325.3225.3325.07-0.02%16,570
Oct 31, 202425.3125.3325.3025.3325.070.10%13,269
Oct 30, 202425.3025.3125.3025.3125.050.05%17,853
Oct 29, 202425.3125.3125.2825.2925.040.01%3,995
Oct 28, 202425.2925.2925.2825.2925.03-0.06%1,200
Oct 25, 202425.3025.3225.3025.3125.050.02%2,808
Oct 24, 202425.3225.3225.2925.3025.04-8,124
Oct 23, 202425.3025.3025.2925.3025.040.04%7,081
Oct 22, 202425.2725.2925.2725.2925.030.06%1,036
Oct 21, 202425.2925.2925.2725.2825.02-0.04%4,738
Oct 18, 202425.2925.2925.2825.2925.030.04%2,334
Oct 17, 202425.2725.2825.2725.2825.020.02%16,555
Oct 16, 202425.2725.2725.2725.2725.01-0.04%1,544
Oct 15, 202425.2725.2825.2725.2825.020.02%1,692
Oct 14, 202425.2825.2925.2725.2825.02-0.04%1,147
Oct 11, 202425.2825.2925.2825.2925.030.02%564
Oct 10, 202425.2625.2825.2625.2825.020.17%2,912
Oct 9, 202425.2425.2425.2425.2424.98-0.01%1,950
Oct 8, 202425.2425.2425.2325.2424.98-3,452
Oct 7, 202425.2425.2525.2325.2424.980.04%2,277
Oct 4, 202425.2525.2525.2325.2324.98-0.06%12,853
Oct 3, 202425.2525.2525.2325.2524.990.10%1,119
Oct 2, 202425.2325.2325.2225.2224.97-6,006
Oct 1, 202425.2225.2325.2025.2224.97-0.81%2,186
Sep 30, 202425.4425.4425.4325.4324.94-0.06%645
Sep 27, 202425.4425.4425.4425.4424.960.08%5,170
Sep 26, 202425.4225.4225.4225.4224.94-0.02%160
Sep 25, 202425.4425.4425.4325.4324.94-0.04%338
Sep 24, 202425.4425.4425.4425.4424.950.06%351
Sep 23, 202425.3925.4225.3925.4224.940.01%655
Sep 20, 202425.4025.4225.4025.4224.930.03%11,905
Sep 19, 202425.4025.4125.4025.4124.930.08%4,219
Sep 18, 202425.3825.3925.3725.3924.910.04%6,519
Sep 17, 202425.3625.3825.3625.3824.900.06%48,273
Sep 16, 202425.3725.3725.3625.3724.880.08%5,025
Sep 13, 202425.3525.3525.3525.3524.860.10%138
Sep 12, 202425.3025.3225.3025.3224.840.10%5,217
Sep 11, 202425.2925.3025.2925.3024.810.12%4,043
Sep 10, 202425.2825.2825.2725.2724.780.02%443
Sep 9, 202425.2625.2825.2625.2624.78-0.04%2,726
Sep 6, 202425.2725.2725.2625.2724.790.04%1,644
Sep 5, 202425.2625.2725.2625.2624.780.02%4,971
Sep 4, 202425.2525.2625.2525.2624.770.04%3,859
Sep 3, 202425.2525.2525.2525.2524.77-0.04%448
Aug 30, 202425.2725.2725.2625.2624.77-1,648
Aug 29, 202425.2625.2625.2625.2624.77-1,406
Aug 28, 202425.2525.2625.2525.2624.77-1,027
Aug 27, 202425.2625.2625.2625.2624.77-265
Aug 26, 202425.2425.2625.2425.2624.770.08%2,314
Aug 23, 202425.2325.2425.2325.2424.760.10%325
Aug 22, 202425.2025.2125.2025.2124.730.04%1,531
Aug 21, 202425.1825.2125.1825.2024.72-3,902
Aug 20, 202425.1925.2125.1925.2024.72-3,403
Aug 19, 202425.2025.2125.2025.2024.72-6,691
Aug 16, 202425.2125.2125.2025.2024.72-0.02%739
Aug 15, 202425.2025.2125.2025.2124.730.02%2,794
Aug 14, 202425.2125.2125.2025.2024.720.04%2,511
Aug 13, 202425.2225.2225.1925.1924.71-0.08%1,329
Aug 12, 202425.2025.2125.2025.2124.730.12%2,450
Aug 9, 202425.1925.1925.1825.1824.700.06%2,125
Aug 8, 202425.1625.1725.1625.1724.69-374
Aug 7, 202425.1525.1725.1525.1724.690.04%279
Aug 6, 202425.1525.1625.1525.1624.68-0.02%287
Aug 5, 202425.1825.1825.1625.1624.68-0.04%3,571
Aug 2, 202425.1525.1725.1525.1724.690.14%4,223
Aug 1, 202425.1325.1425.1325.1424.660.04%336