Skip to main content
iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.76
+0.01 (0.02%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7425.7625.7425.7625.760.02%3,438
Feb 20, 202525.7525.7625.7425.7625.760.06%3,498
Feb 19, 202525.7425.7425.7325.7425.740.08%14,384
Feb 18, 202525.6925.7325.6925.7225.720.04%24,068
Feb 14, 202525.7325.7325.7025.7125.710.06%12,059
Feb 13, 202525.7025.7125.6825.7025.700.06%12,391
Feb 12, 202525.7025.7025.6725.6825.680.04%20,554
Feb 11, 202525.6525.6825.6525.6725.67-13,043
Feb 10, 202525.6725.6725.6525.6725.670.12%21,449
Feb 7, 202525.6425.6525.6425.6425.64-2,718
Feb 6, 202525.6525.6525.6425.6425.64-0.02%2,044
Feb 5, 202525.6625.6625.6525.6525.65-0.02%1,982
Feb 4, 202525.6225.6525.6225.6525.650.04%37,533
Feb 3, 202525.8525.8525.6325.6425.640.10%6,047
Jan 31, 202525.6025.6225.6025.6225.620.08%9,145
Jan 30, 202525.6025.6025.5925.6025.60-1,298
Jan 29, 202525.6025.6125.5825.6025.600.02%36,429
Jan 28, 202525.6025.6025.5825.5925.590.04%6,023
Jan 27, 202525.6125.6125.5625.5825.58-0.02%14,945
Jan 24, 202525.5825.5925.5725.5925.590.04%16,741
Jan 23, 202525.5625.5825.5625.5825.580.08%12,755
Jan 22, 202525.5725.5725.5425.5625.56-0.02%12,244
Jan 21, 202525.5825.5825.5525.5625.56-0.08%8,776
Jan 17, 202525.5925.5925.5625.5825.580.02%3,504
Jan 16, 202525.5725.6025.5725.5825.580.02%1,813
Jan 15, 202525.5725.5725.5525.5725.570.11%68,600
Jan 14, 202525.5325.5425.5225.5425.540.14%10,048
Jan 13, 202525.5125.5125.4825.5125.510.04%8,805
Jan 10, 202525.5125.5125.4825.5025.500.04%11,612
Jan 8, 202525.4625.4925.4625.4925.490.08%4,431
Jan 7, 202525.4525.4725.4425.4725.47-18,565
Jan 6, 202525.4525.4725.4425.4725.470.06%12,375
Jan 3, 202525.4725.4725.4525.4525.45-0.02%8,279
Jan 2, 202525.4525.4725.4525.4625.460.06%20,917
Dec 31, 202425.4625.4625.4325.4425.440.04%8,375
Dec 30, 202425.4225.4425.4225.4325.430.08%18,419
Dec 27, 202425.4125.4225.4025.4125.410.06%2,742
Dec 26, 202425.4125.4125.3825.4025.40-6,483
Dec 24, 202425.4025.4025.4025.4025.40-0.02%8,319
Dec 23, 202425.3825.4025.3725.4025.40-46,729
Dec 20, 202425.4125.4125.3925.4025.400.08%5,979
Dec 19, 202425.3725.4025.3725.3825.380.04%4,367
Dec 18, 202425.4325.4325.3725.3725.37-0.96%7,882
Dec 17, 202425.6225.6225.6125.6225.41-0.02%13,355
Dec 16, 202425.6325.6425.6125.6225.42-0.06%26,111
Dec 13, 202425.6425.6425.6325.6425.43-3,686
Dec 12, 202425.6425.6425.6325.6425.43-14,804
Dec 11, 202425.6325.6425.6325.6425.430.08%11,825
Dec 10, 202425.6225.6225.6025.6225.41-0.02%12,387
Dec 9, 202425.6325.6325.6025.6225.420.02%13,247
Dec 6, 202425.6425.6425.6125.6225.41-0.02%12,208
Dec 5, 202425.6125.6225.5925.6225.420.12%4,852
Dec 4, 202425.6125.6225.5925.5925.39-0.03%10,044
Dec 3, 202425.6025.6025.5825.6025.390.08%12,330
Dec 2, 202425.5725.5825.5725.5825.37-0.09%1,278
Nov 29, 202425.6125.6225.6025.6025.400.12%1,281
Nov 27, 202425.5725.5725.5625.5725.370.08%15,310
Nov 26, 202425.5725.5725.5525.5525.35-0.04%17,795
Nov 25, 202425.5825.5825.5625.5625.36-0.02%14,383
Nov 22, 202425.5625.5725.5425.5725.360.04%4,546
Nov 21, 202425.5725.5725.5525.5625.35-0.02%9,443
Nov 20, 202425.5625.5725.5425.5625.360.06%8,650
Nov 19, 202425.5425.5625.5425.5525.340.02%7,718
Nov 18, 202425.5325.5425.5125.5425.340.10%36,961
Nov 15, 202425.5025.5225.4825.5225.310.06%8,521
Nov 14, 202425.5025.5225.5025.5025.300.02%9,509
Nov 13, 202425.5225.5225.4925.5025.290.06%9,924
Nov 12, 202425.5025.5025.4825.4825.28-0.10%24,321
Nov 11, 202425.5025.5425.4625.5125.30-0.06%15,357
Nov 8, 202425.5225.5225.5125.5225.32-0.04%3,613
Nov 7, 202425.5325.5325.5125.5325.330.14%27,376
Nov 6, 202425.5025.5025.5025.5025.290.22%200
Nov 5, 202425.4525.4525.4325.4425.24-0.04%1,089
Nov 4, 202425.4625.4725.4525.4525.25-10,918
Nov 1, 202425.4625.4725.4325.4525.25-0.02%9,844
Oct 31, 202425.4625.4725.4525.4625.25-5,306
Oct 30, 202425.4725.4725.4625.4625.250.04%10,047
Oct 29, 202425.4525.4625.4525.4525.240.06%4,265
Oct 28, 202425.4525.4525.4225.4325.23-0.12%2,010
Oct 25, 202425.4825.4825.4625.4625.26-0.02%2,352
Oct 24, 202425.4725.4825.4625.4725.260.06%1,334
Oct 23, 202425.4725.4725.4525.4525.25-0.04%2,124
Oct 22, 202425.4625.4725.4525.4625.260.02%2,248
Oct 21, 202425.4825.4825.4525.4625.25-0.06%2,182
Oct 18, 202425.4825.4825.4725.4725.27-763
Oct 17, 202425.4725.4725.4525.4725.27-15,900
Oct 16, 202425.4825.4825.4725.4725.27-1,427
Oct 15, 202425.4925.4925.4725.4725.270.06%10,512
Oct 14, 202425.4625.4825.4325.4625.25-0.18%470
Oct 11, 202425.5025.5025.4925.5025.300.14%1,060
Oct 10, 202425.4725.4825.4525.4725.260.18%37,924
Oct 9, 202425.4225.4225.4125.4225.22-0.08%943
Oct 8, 202425.4225.4425.4225.4425.240.04%902
Oct 7, 202425.4225.4325.4225.4325.230.02%710
Oct 4, 202425.4725.4725.4325.4325.22-0.27%4,915
Oct 3, 202425.5125.5125.5025.5025.29-655
Oct 2, 202425.4825.5125.4825.5025.29-0.06%3,018
Oct 1, 202425.5225.5225.4925.5125.31-0.65%3,352
Sep 30, 202425.7025.7125.6825.6825.25-0.14%739
Sep 27, 202425.7225.7225.7125.7125.290.14%6,039