iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.62
-0.02 (-0.06%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.63 | 25.63 | 25.60 | 25.62 | 25.62 | -0.06% | 55,871 |
| Jan 30, 2026 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | - | 13,097 |
| Jan 29, 2026 | 25.63 | 25.64 | 25.62 | 25.63 | 25.63 | 0.07% | 16,485 |
| Jan 28, 2026 | 25.60 | 25.62 | 25.60 | 25.61 | 25.61 | -0.01% | 12,181 |
| Jan 27, 2026 | 25.61 | 25.62 | 25.60 | 25.62 | 25.62 | 0.06% | 41,063 |
| Jan 26, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -0.02% | 33,707 |
| Jan 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% | 5,183 |
| Jan 22, 2026 | 25.60 | 25.60 | 25.58 | 25.60 | 25.59 | -0.06% | 7,821 |
| Jan 21, 2026 | 25.60 | 25.61 | 25.59 | 25.61 | 25.61 | 0.04% | 2,505 |
| Jan 20, 2026 | 25.58 | 25.60 | 25.57 | 25.60 | 25.60 | 0.06% | 108,702 |
| Jan 16, 2026 | 25.59 | 25.62 | 25.58 | 25.59 | 25.58 | -0.02% | 78,959 |
| Jan 15, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.59 | -0.02% | 11,957 |
| Jan 14, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.60 | 0.04% | 21,589 |
| Jan 13, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | 25.58 | 0.02% | 3,502 |
| Jan 12, 2026 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | -0.01% | 49,729 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.58 | 0.05% | 6,731 |
| Jan 8, 2026 | 25.57 | 25.59 | 25.57 | 25.57 | 25.57 | - | 20,869 |
| Jan 7, 2026 | 25.56 | 25.58 | 25.56 | 25.57 | 25.57 | 0.01% | 30,197 |
| Jan 6, 2026 | 25.57 | 25.58 | 25.56 | 25.57 | 25.57 | -0.05% | 25,542 |
| Jan 5, 2026 | 25.56 | 25.58 | 25.55 | 25.58 | 25.58 | 0.08% | 7,213 |
| Jan 2, 2026 | 25.56 | 25.56 | 25.54 | 25.56 | 25.56 | 0.02% | 22,801 |
| Dec 31, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.56 | -0.02% | 22,045 |
| Dec 30, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 0.06% | 26,050 |
| Dec 29, 2025 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | -0.06% | 44,821 |
| Dec 26, 2025 | 25.57 | 25.57 | 25.54 | 25.56 | 25.56 | 0.04% | 34,159 |
| Dec 24, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 0.12% | 16,486 |
| Dec 23, 2025 | 25.52 | 25.54 | 25.52 | 25.52 | 25.52 | -0.04% | 24,434 |
| Dec 22, 2025 | 25.53 | 25.54 | 25.50 | 25.53 | 25.53 | 0.02% | 73,277 |
| Dec 19, 2025 | 25.54 | 25.54 | 25.52 | 25.53 | 25.53 | -1.01% | 25,938 |
| Dec 18, 2025 | 25.78 | 25.79 | 25.78 | 25.79 | 25.51 | -0.08% | 14,590 |
| Dec 17, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.53 | 0.04% | 13,324 |
| Dec 16, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.52 | -0.06% | 17,564 |
| Dec 15, 2025 | 25.83 | 25.83 | 25.80 | 25.81 | 25.53 | -0.02% | 10,862 |
| Dec 12, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.54 | 0.02% | 7,460 |
| Dec 11, 2025 | 25.82 | 25.82 | 25.80 | 25.81 | 25.53 | -0.04% | 13,897 |
| Dec 10, 2025 | 25.81 | 25.82 | 25.80 | 25.82 | 25.54 | 0.07% | 11,302 |
| Dec 9, 2025 | 25.81 | 25.82 | 25.80 | 25.80 | 25.52 | -0.03% | 11,160 |
| Dec 8, 2025 | 25.84 | 25.84 | 25.80 | 25.81 | 25.53 | - | 36,185 |
| Dec 5, 2025 | 25.80 | 25.82 | 25.80 | 25.81 | 25.53 | 0.06% | 40,988 |
| Dec 4, 2025 | 25.79 | 25.81 | 25.79 | 25.80 | 25.52 | -0.02% | 4,759 |
| Dec 3, 2025 | 25.82 | 25.82 | 25.80 | 25.80 | 25.52 | 0.02% | 5,960 |
| Dec 2, 2025 | 25.79 | 25.81 | 25.79 | 25.80 | 25.52 | -0.01% | 11,172 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.52 | 0.03% | 20,258 |
| Nov 28, 2025 | 25.81 | 25.81 | 25.78 | 25.79 | 25.51 | 0.08% | 6,820 |
| Nov 26, 2025 | 25.78 | 25.79 | 25.76 | 25.77 | 25.49 | 0.01% | 19,394 |
| Nov 25, 2025 | 25.75 | 25.77 | 25.74 | 25.77 | 25.49 | 0.01% | 3,839 |
| Nov 24, 2025 | 25.76 | 25.77 | 25.76 | 25.77 | 25.49 | - | 17,181 |
| Nov 21, 2025 | 25.76 | 25.77 | 25.75 | 25.77 | 25.49 | 0.06% | 9,879 |
| Nov 20, 2025 | 25.77 | 25.77 | 25.74 | 25.75 | 25.47 | 0.04% | 10,811 |
| Nov 19, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.46 | 0.02% | 18,249 |