iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.53
-0.27 (-1.03%)
Dec 19, 2025, 4:00 PM EST - Market closed
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.79 | -0.08% | 14,590 |
| Dec 17, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.80 | 0.04% | 13,324 |
| Dec 16, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.80 | -0.06% | 17,564 |
| Dec 15, 2025 | 25.83 | 25.83 | 25.80 | 25.81 | 25.81 | -0.02% | 10,862 |
| Dec 12, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | 0.02% | 7,460 |
| Dec 11, 2025 | 25.82 | 25.82 | 25.80 | 25.81 | 25.81 | -0.04% | 13,897 |
| Dec 10, 2025 | 25.81 | 25.82 | 25.80 | 25.82 | 25.82 | 0.07% | 11,302 |
| Dec 9, 2025 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | -0.03% | 11,160 |
| Dec 8, 2025 | 25.84 | 25.84 | 25.80 | 25.81 | 25.81 | - | 36,185 |
| Dec 5, 2025 | 25.80 | 25.82 | 25.80 | 25.81 | 25.81 | 0.06% | 40,988 |
| Dec 4, 2025 | 25.79 | 25.81 | 25.79 | 25.80 | 25.80 | -0.02% | 4,759 |
| Dec 3, 2025 | 25.82 | 25.82 | 25.80 | 25.80 | 25.80 | 0.02% | 5,960 |
| Dec 2, 2025 | 25.79 | 25.81 | 25.79 | 25.80 | 25.80 | -0.01% | 11,172 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.80 | 0.03% | 20,258 |
| Nov 28, 2025 | 25.81 | 25.81 | 25.78 | 25.79 | 25.79 | 0.08% | 6,820 |
| Nov 26, 2025 | 25.78 | 25.79 | 25.76 | 25.77 | 25.77 | 0.01% | 19,394 |
| Nov 25, 2025 | 25.75 | 25.77 | 25.74 | 25.77 | 25.77 | 0.01% | 3,839 |
| Nov 24, 2025 | 25.76 | 25.77 | 25.76 | 25.77 | 25.77 | - | 17,181 |
| Nov 21, 2025 | 25.76 | 25.77 | 25.75 | 25.77 | 25.77 | 0.06% | 9,879 |
| Nov 20, 2025 | 25.77 | 25.77 | 25.74 | 25.75 | 25.75 | 0.04% | 10,811 |
| Nov 19, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.74 | 0.02% | 18,249 |
| Nov 18, 2025 | 25.75 | 25.76 | 25.71 | 25.74 | 25.74 | -0.04% | 9,482 |
| Nov 17, 2025 | 25.76 | 25.76 | 25.74 | 25.75 | 25.75 | -0.04% | 19,871 |
| Nov 14, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.76 | 0.08% | 4,070 |
| Nov 13, 2025 | 25.74 | 25.74 | 25.72 | 25.74 | 25.74 | -0.02% | 5,006 |
| Nov 12, 2025 | 25.73 | 25.75 | 25.73 | 25.74 | 25.74 | -0.02% | 3,701 |
| Nov 11, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 0.02% | 6,923 |
| Nov 10, 2025 | 25.72 | 25.75 | 25.72 | 25.74 | 25.74 | 0.04% | 14,423 |
| 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 |