Skip to main content
iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.47
+0.01 (0.04%)
Oct 31, 2024, 2:52 PM EDT - Market closed

IBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.4625.4725.4525.4625.46-5,306
Oct 30, 202425.4725.4725.4625.4625.460.04%10,047
Oct 29, 202425.4525.4625.4525.4525.450.08%4,300
Oct 28, 202425.4525.4525.4225.4325.43-0.12%2,010
Oct 25, 202425.4825.4825.4625.4625.46-0.04%2,400
Oct 24, 202425.4725.4825.4625.4725.470.08%1,334
Oct 23, 202425.4725.4725.4525.4525.45-0.04%2,124
Oct 22, 202425.4625.4725.4525.4625.46-2,248
Oct 21, 202425.4825.4825.4525.4625.46-0.04%2,200
Oct 18, 202425.4725.4825.4725.4725.47-800
Oct 17, 202425.4725.4725.4525.4725.47-15,900
Oct 16, 202425.4825.4825.4725.4725.47-1,427
Oct 15, 202425.4925.4925.4725.4725.470.04%10,512
Oct 14, 202425.4625.4825.4325.4625.46-0.16%500
Oct 11, 202425.5025.5025.4925.5025.500.12%1,100
Oct 10, 202425.4725.4825.4525.4725.470.20%37,924
Oct 9, 202425.4225.4225.4125.4225.42-0.08%943
Oct 8, 202425.4225.4425.4225.4425.440.04%1,202
Oct 7, 202425.4225.4325.4225.4325.43-710
Oct 4, 202425.4725.4725.4325.4325.43-0.27%4,915
Oct 3, 202425.5125.5125.5025.5025.50-700
Oct 2, 202425.4825.5125.4825.5025.50-0.04%3,018
Oct 1, 202425.5225.5225.4925.5125.51-0.66%3,400
Sep 30, 202425.7025.7125.6825.6825.46-0.12%739
Sep 27, 202425.7225.7225.7125.7125.490.12%6,039
Sep 26, 202425.7025.7125.6825.6825.46-0.16%1,042
Sep 25, 202425.7025.7225.7025.7225.50-0.04%1,300
Sep 24, 202425.7225.7325.7225.7325.510.12%132
Sep 23, 202425.6925.7025.6725.7025.48-737
Sep 20, 202425.6725.7025.6725.7025.480.04%3,245
Sep 19, 202425.6625.6925.6625.6925.470.20%2,940
Sep 18, 202425.6525.6525.6425.6425.42-2,439
Sep 17, 202425.6325.6625.6325.6425.43-1,011
Sep 16, 202425.6525.6525.6325.6425.420.12%2,300
Sep 13, 202425.6125.6125.6125.6125.390.16%200
Sep 12, 202425.5625.5725.5425.5725.350.04%1,040
Sep 11, 202425.5525.5625.5525.5625.340.08%307
Sep 10, 202425.5325.5425.5325.5425.320.08%300
Sep 9, 202425.5125.5225.5125.5225.30-740
Sep 6, 202425.5025.5225.5025.5225.300.16%4,525
Sep 5, 202425.4825.4825.4725.4825.26-2,200
Sep 4, 202425.4725.4825.4625.4825.260.12%10,200
Sep 3, 202425.4625.4625.4525.4525.23-0.04%1,200
Aug 30, 202425.4625.4625.4625.4625.24-1,500
Aug 29, 202425.4625.4625.4625.4625.240.04%1,300
Aug 28, 202425.4525.4625.4525.4525.23-0.04%835
Aug 27, 202425.4625.4625.4425.4625.240.08%4,729
Aug 26, 202425.4425.4725.4425.4425.22-4,000
Aug 23, 202425.4025.4425.4025.4425.220.24%700
Aug 22, 202425.3725.3825.3725.3825.16-0.04%2,600
Aug 21, 202425.3825.4025.3825.3925.170.08%3,800
Aug 20, 202425.3525.3825.3525.3725.150.04%2,243
Aug 19, 202425.3725.3725.3625.3625.14-6,836
Aug 16, 202425.3625.3725.3525.3625.14-3,647
Aug 15, 202425.3525.3625.3525.3625.14-0.12%2,209
Aug 14, 202425.4125.4125.3925.3925.17-2,700
Aug 13, 202425.3925.3925.3925.3925.170.08%100
Aug 12, 202425.3725.3725.3725.3725.150.12%800
Aug 9, 202425.3525.3525.3425.3425.120.04%2,406
Aug 8, 202425.3325.3325.3325.3325.11-100
Aug 7, 202425.3225.3425.3225.3325.11-4,000
Aug 6, 202425.3225.3325.3225.3325.11-0.12%132
Aug 5, 202425.3725.3725.3525.3625.14-3,812
Aug 2, 202425.3725.3725.3525.3625.140.20%5,200
Aug 1, 202425.3125.3125.3125.3125.090.12%410
Jul 31, 202425.2725.2825.2725.2825.060.16%213
Jul 30, 202425.2325.2425.2325.2425.02-400
Jul 29, 202425.2425.2425.2225.2425.02-825
Jul 26, 202425.2425.2425.2325.2425.020.12%3,500
Jul 25, 202425.2125.2125.2025.2125.00-2,213
Jul 24, 202425.2225.2225.2125.2124.990.04%1,000
Jul 23, 202425.2025.2125.1925.2024.99-5,223
Jul 22, 202425.2025.2025.1725.2024.98-0.04%10,203
Jul 19, 202425.2025.2125.2025.2124.99-0.08%500
Jul 18, 202425.2325.2425.2325.2325.01-0.04%6,300
Jul 17, 202425.2325.2425.2325.2425.02-1,806
Jul 16, 202425.2325.2425.2325.2425.02-1,600
Jul 15, 202425.2325.2425.2325.2425.020.08%8,005
Jul 12, 202425.2025.2225.2025.2225.000.04%1,300
Jul 11, 202425.2225.2225.2025.2124.99-1,716
Jul 10, 202425.2025.2125.2025.2124.99-4,100
Jul 9, 202425.2225.2225.2025.2124.99-11,707
Jul 8, 202425.2125.2125.2125.2124.99-600
Jul 5, 202425.1825.2225.1825.2125.000.16%7,219
Jul 3, 202425.1725.1925.1725.1724.960.08%2,408
Jul 2, 202425.1525.1525.1525.1524.940.04%200
Jul 1, 202425.1425.1425.1325.1424.92-2.18%1,211
Jun 28, 202425.7025.7025.7025.7024.930.08%100
Jun 27, 202425.6725.6825.6725.6824.910.12%500
Jun 26, 202425.6525.6525.6525.6524.87-0.04%400
Jun 25, 202425.6625.6625.6625.6624.880.04%4,200
Jun 24, 202425.6525.6525.6525.6524.88-0.04%200
Jun 21, 202425.6625.6625.6625.6624.880.04%4,400
Jun 20, 202425.6425.6525.6425.6524.880.04%2,000
Jun 18, 202425.6325.6425.6325.6424.860.20%500
Jun 17, 202425.6025.6025.5925.5924.82-344
Jun 14, 202425.5925.5925.5925.5924.82-100
Jun 13, 202425.5925.5925.5925.5924.810.16%100
Jun 12, 202425.6225.6225.5525.5524.78-0.12%1,532
Jun 11, 202425.5825.5825.5725.5824.800.12%2,800