iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.73
+0.02 (0.08%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.73 | 25.74 | 25.72 | 25.73 | 25.73 | 0.08% | 10,665 |
| Nov 6, 2025 | 25.71 | 25.73 | 25.71 | 25.71 | 25.71 | -0.04% | 5,030 |
| Nov 5, 2025 | 25.71 | 25.73 | 25.70 | 25.72 | 25.72 | -0.04% | 17,957 |
| Nov 4, 2025 | 25.74 | 25.74 | 25.72 | 25.73 | 25.73 | 0.08% | 11,903 |
| Nov 3, 2025 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | -0.08% | 45,968 |
| Oct 31, 2025 | 25.69 | 25.73 | 25.69 | 25.73 | 25.73 | 0.15% | 16,687 |
| Oct 30, 2025 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | -0.09% | 25,947 |
| Oct 29, 2025 | 25.72 | 25.73 | 25.71 | 25.72 | 25.72 | -0.06% | 14,651 |
| Oct 28, 2025 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | -0.04% | 5,127 |
| Oct 27, 2025 | 25.74 | 25.75 | 25.73 | 25.74 | 25.74 | -0.08% | 69,066 |
| Oct 24, 2025 | 25.74 | 25.76 | 25.74 | 25.76 | 25.76 | 0.04% | 105,151 |
| Oct 23, 2025 | 25.75 | 25.76 | 25.74 | 25.75 | 25.75 | 0.04% | 19,291 |
| Oct 22, 2025 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | 0.04% | 10,946 |
| Oct 21, 2025 | 25.73 | 25.74 | 25.73 | 25.73 | 25.73 | -0.01% | 10,208 |
| Oct 20, 2025 | 25.73 | 25.74 | 25.72 | 25.73 | 25.73 | 0.01% | 6,781 |
| Oct 17, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.73 | 0.04% | 5,814 |
| Oct 16, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.72 | -0.04% | 9,597 |
| Oct 15, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | 0.04% | 7,036 |
| Oct 14, 2025 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 0.01% | 3,868 |
| Oct 13, 2025 | 25.72 | 25.72 | 25.67 | 25.72 | 25.72 | -0.01% | 3,614 |
| Oct 10, 2025 | 25.71 | 25.72 | 25.70 | 25.72 | 25.72 | 0.04% | 10,127 |
| Oct 9, 2025 | 25.72 | 25.72 | 25.69 | 25.71 | 25.71 | - | 6,563 |
| Oct 8, 2025 | 25.73 | 25.73 | 25.69 | 25.71 | 25.71 | -0.04% | 4,990 |
| Oct 7, 2025 | 25.70 | 25.72 | 25.69 | 25.72 | 25.72 | 0.04% | 8,750 |
| Oct 6, 2025 | 25.70 | 25.71 | 25.68 | 25.71 | 25.71 | 0.04% | 15,721 |
| Oct 3, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 0.04% | 51,460 |
| Oct 2, 2025 | 25.68 | 25.69 | 25.67 | 25.69 | 25.69 | 0.02% | 3,940 |
| Oct 1, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | -0.96% | 9,603 |
| Sep 30, 2025 | 25.94 | 25.94 | 25.92 | 25.94 | 25.67 | -0.02% | 3,839 |
| Sep 29, 2025 | 25.93 | 25.95 | 25.93 | 25.94 | 25.68 | -0.04% | 7,348 |
| Sep 26, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.69 | 0.04% | 34,496 |
| Sep 25, 2025 | 25.93 | 25.94 | 25.92 | 25.94 | 25.68 | 0.04% | 12,670 |
| Sep 24, 2025 | 25.93 | 25.94 | 25.92 | 25.93 | 25.67 | 0.02% | 28,046 |
| Sep 23, 2025 | 25.91 | 25.94 | 25.91 | 25.93 | 25.66 | 0.02% | 14,031 |
| Sep 22, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.66 | - | 12,381 |
| Sep 19, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.66 | -0.02% | 9,260 |
| Sep 18, 2025 | 25.93 | 25.93 | 25.92 | 25.93 | 25.66 | 0.02% | 6,914 |
| Sep 17, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.66 | 0.02% | 6,392 |
| Sep 16, 2025 | 25.91 | 25.92 | 25.91 | 25.92 | 25.65 | 0.02% | 2,640 |
| Sep 15, 2025 | 25.91 | 25.92 | 25.90 | 25.91 | 25.65 | -0.02% | 10,924 |
| Sep 12, 2025 | 25.90 | 25.93 | 25.90 | 25.92 | 25.65 | 0.08% | 7,652 |
| Sep 11, 2025 | 25.90 | 25.91 | 25.89 | 25.90 | 25.63 | - | 9,200 |
| Sep 10, 2025 | 25.91 | 25.91 | 25.89 | 25.90 | 25.63 | - | 5,265 |
| Sep 9, 2025 | 25.90 | 25.91 | 25.88 | 25.90 | 25.63 | -0.13% | 10,159 |
| Sep 8, 2025 | 25.89 | 25.93 | 25.88 | 25.93 | 25.67 | 0.19% | 8,735 |
| Sep 5, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.62 | 0.06% | 12,252 |
| Sep 4, 2025 | 25.87 | 25.88 | 25.87 | 25.87 | 25.60 | -0.02% | 4,754 |
| Sep 3, 2025 | 25.88 | 25.88 | 25.86 | 25.87 | 25.61 | -0.06% | 3,819 |
| Sep 2, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | 25.62 | 0.02% | 8,571 |
| Aug 29, 2025 | 25.87 | 25.89 | 25.87 | 25.88 | 25.62 | 0.04% | 7,474 |