iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.73
0.00 (0.00%)
At close: Jul 22, 2025, 4:00 PM
25.73
0.00 (0.00%)
After-hours: Jul 22, 2025, 8:00 PM EDT
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | - | 14,446 |
| Jul 21, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | 0.04% | 8,599 |
| Jul 18, 2025 | 25.71 | 25.73 | 25.70 | 25.72 | 25.72 | 0.06% | 20,344 |
| Jul 17, 2025 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | 0.06% | 7,356 |
| Jul 16, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | - | 7,339 |
| Jul 15, 2025 | 25.70 | 25.70 | 25.68 | 25.69 | 25.69 | 0.02% | 15,870 |
| Jul 14, 2025 | 25.68 | 25.69 | 25.67 | 25.69 | 25.69 | 0.07% | 11,998 |
| Jul 11, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.06% | 10,336 |
| Jul 10, 2025 | 25.66 | 25.66 | 25.64 | 25.65 | 25.65 | - | 7,179 |
| Jul 9, 2025 | 25.65 | 25.67 | 25.65 | 25.65 | 25.65 | -0.06% | 9,376 |
| Jul 8, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.67 | 0.06% | 14,052 |
| Jul 7, 2025 | 25.64 | 25.66 | 25.63 | 25.65 | 25.65 | 0.08% | 41,974 |
| Jul 3, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | 0.08% | 8,545 |
| Jul 2, 2025 | 25.63 | 25.64 | 25.61 | 25.61 | 25.61 | -0.04% | 13,350 |
| Jul 1, 2025 | 25.63 | 25.63 | 25.61 | 25.62 | 25.62 | -1.31% | 7,431 |
| Jun 30, 2025 | 25.96 | 25.96 | 25.94 | 25.96 | 25.63 | 0.08% | 21,132 |
| Jun 27, 2025 | 25.94 | 25.95 | 25.92 | 25.94 | 25.61 | 0.04% | 15,883 |
| Jun 26, 2025 | 25.91 | 25.94 | 25.91 | 25.93 | 25.60 | 0.04% | 10,642 |
| Jun 25, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.59 | 0.04% | 3,020 |
| Jun 24, 2025 | 25.91 | 25.92 | 25.91 | 25.91 | 25.58 | -0.08% | 18,249 |
| Jun 23, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.60 | - | 2,567 |
| Jun 20, 2025 | 25.92 | 25.94 | 25.92 | 25.93 | 25.60 | 0.12% | 9,255 |
| Jun 18, 2025 | 25.89 | 25.92 | 25.89 | 25.90 | 25.57 | - | 7,238 |
| Jun 17, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.57 | 0.12% | 9,929 |
| Jun 16, 2025 | 25.86 | 25.88 | 25.86 | 25.87 | 25.54 | -0.06% | 1,695 |
| Jun 13, 2025 | 25.92 | 25.92 | 25.87 | 25.89 | 25.56 | 0.10% | 13,682 |
| Jun 12, 2025 | 25.88 | 25.88 | 25.86 | 25.86 | 25.53 | -0.04% | 4,815 |
| Jun 11, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.54 | -0.04% | 9,222 |
| Jun 10, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.55 | -0.02% | 8,116 |
| Jun 9, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.56 | 0.02% | 14,574 |
| Jun 6, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.55 | 0.04% | 16,058 |
| Jun 5, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.54 | -0.08% | 24,469 |
| Jun 4, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.56 | 0.02% | 9,942 |
| Jun 3, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.56 | -0.04% | 4,729 |
| Jun 2, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.57 | 0.02% | 12,347 |
| May 30, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.56 | 0.08% | 13,419 |
| May 29, 2025 | 25.85 | 25.87 | 25.84 | 25.87 | 25.54 | -0.04% | 3,853 |
| May 28, 2025 | 25.88 | 25.88 | 25.86 | 25.88 | 25.55 | -0.04% | 25,424 |
| May 27, 2025 | 25.88 | 25.90 | 25.87 | 25.89 | 25.56 | -0.12% | 11,790 |
| May 23, 2025 | 25.90 | 25.92 | 25.89 | 25.92 | 25.59 | 0.12% | 4,372 |
| May 22, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.56 | 0.04% | 4,166 |
| May 21, 2025 | 25.88 | 25.89 | 25.87 | 25.88 | 25.55 | 0.02% | 15,680 |
| May 20, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.55 | 0.04% | 23,018 |
| May 19, 2025 | 25.85 | 25.87 | 25.85 | 25.87 | 25.54 | 0.02% | 4,093 |
| May 16, 2025 | 25.85 | 25.86 | 25.84 | 25.86 | 25.53 | 0.04% | 26,334 |
| May 15, 2025 | 25.81 | 25.85 | 25.81 | 25.85 | 25.52 | 0.04% | 3,795 |
| May 14, 2025 | 25.83 | 25.84 | 25.83 | 25.84 | 25.51 | 0.04% | 10,318 |
| May 13, 2025 | 25.84 | 25.84 | 25.79 | 25.83 | 25.50 | -0.04% | 13,172 |
| May 12, 2025 | 25.85 | 25.85 | 25.83 | 25.84 | 25.51 | -0.31% | 9,255 |
| May 9, 2025 | 25.93 | 25.93 | 25.90 | 25.92 | 25.59 | 0.04% | 20,332 |