iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.49
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
25.49
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
IBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 0.04% | 2,927 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | - | 409 |
| Sep 23, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | - | 3,752 |
| Sep 22, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | - | 1,509 |
| Sep 19, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | 0.06% | 257 |
| Sep 18, 2025 | 25.46 | 25.47 | 25.46 | 25.46 | 25.46 | -0.02% | 2,367 |
| Sep 17, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | - | 2,468 |
| Sep 16, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 0.02% | 521 |
| Sep 15, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.02% | 323 |
| Sep 12, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.02% | 599 |
| Sep 11, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.04% | 255 |
| Sep 10, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | -0.02% | 878 |
| Sep 9, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.02% | 428 |
| Sep 8, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.02% | 7,853 |
| Sep 5, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.08% | 1,349 |
| 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 |