Skip to main content
iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.57
+0.01 (0.05%)
Nov 22, 2024, 3:04 PM EST - Market closed

IBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5625.5725.5425.5725.570.04%4,546
Nov 21, 202425.5725.5725.5525.5625.56-0.02%9,443
Nov 20, 202425.5625.5725.5425.5625.560.06%8,650
Nov 19, 202425.5425.5625.5425.5525.550.02%7,718
Nov 18, 202425.5325.5425.5125.5425.540.10%36,961
Nov 15, 202425.5025.5225.4825.5225.520.06%8,521
Nov 14, 202425.5025.5225.5025.5025.500.02%9,509
Nov 13, 202425.5225.5225.4925.5025.500.06%9,924
Nov 12, 202425.5025.5025.4825.4825.48-0.10%24,321
Nov 11, 202425.5025.5425.4625.5125.51-0.06%15,357
Nov 8, 202425.5225.5225.5125.5225.52-0.04%3,613
Nov 7, 202425.5325.5325.5125.5325.530.14%27,376
Nov 6, 202425.5025.5025.5025.5025.500.22%200
Nov 5, 202425.4525.4525.4325.4425.44-0.04%1,089
Nov 4, 202425.4625.4725.4525.4525.45-10,918
Nov 1, 202425.4625.4725.4325.4525.45-0.02%9,844
Oct 31, 202425.4625.4725.4525.4625.46-5,306
Oct 30, 202425.4725.4725.4625.4625.460.04%10,047
Oct 29, 202425.4525.4625.4525.4525.450.06%4,265
Oct 28, 202425.4525.4525.4225.4325.43-0.12%2,010
Oct 25, 202425.4825.4825.4625.4625.46-0.02%2,352
Oct 24, 202425.4725.4825.4625.4725.470.06%1,334
Oct 23, 202425.4725.4725.4525.4525.45-0.04%2,124
Oct 22, 202425.4625.4725.4525.4625.460.02%2,248
Oct 21, 202425.4825.4825.4525.4625.46-0.06%2,182
Oct 18, 202425.4825.4825.4725.4725.47-763
Oct 17, 202425.4725.4725.4525.4725.47-15,900
Oct 16, 202425.4825.4825.4725.4725.47-1,427
Oct 15, 202425.4925.4925.4725.4725.470.06%10,512
Oct 14, 202425.4625.4825.4325.4625.46-0.18%470
Oct 11, 202425.5025.5025.4925.5025.500.14%1,060
Oct 10, 202425.4725.4825.4525.4725.470.18%37,924
Oct 9, 202425.4225.4225.4125.4225.42-0.08%943
Oct 8, 202425.4225.4425.4225.4425.440.04%902
Oct 7, 202425.4225.4325.4225.4325.430.02%710
Oct 4, 202425.4725.4725.4325.4325.43-0.27%4,915
Oct 3, 202425.5125.5125.5025.5025.50-655
Oct 2, 202425.4825.5125.4825.5025.50-0.06%3,018
Oct 1, 202425.5225.5225.4925.5125.51-0.65%3,352
Sep 30, 202425.7025.7125.6825.6825.46-0.14%739
Sep 27, 202425.7225.7225.7125.7125.490.14%6,039
Sep 26, 202425.7025.7125.6825.6825.46-0.16%1,042
Sep 25, 202425.7025.7225.7025.7225.50-0.04%1,272
Sep 24, 202425.7225.7325.7225.7325.510.10%132
Sep 23, 202425.6925.7025.6725.7025.480.02%737
Sep 20, 202425.6725.7025.6725.7025.480.02%3,245
Sep 19, 202425.6625.6925.6625.6925.470.20%2,940
Sep 18, 202425.6525.6525.6425.6425.42-0.02%2,439
Sep 17, 202425.6325.6625.6325.6425.430.04%1,011
Sep 16, 202425.6525.6525.6325.6425.420.09%2,294
Sep 13, 202425.6125.6125.6125.6125.390.16%183
Sep 12, 202425.5625.5725.5425.5725.350.06%1,040
Sep 11, 202425.5525.5625.5525.5625.340.08%307
Sep 10, 202425.5325.5425.5325.5425.320.06%296
Sep 9, 202425.5125.5225.5125.5225.30-740
Sep 6, 202425.5025.5225.5025.5225.300.18%4,525
Sep 5, 202425.4825.4825.4725.4825.26-2,176
Sep 4, 202425.4725.4825.4625.4825.260.11%10,195
Sep 3, 202425.4625.4625.4525.4525.23-0.03%1,186
Aug 30, 202425.4625.4625.4625.4625.24-1,487
Aug 29, 202425.4625.4625.4625.4625.240.02%1,295
Aug 28, 202425.4525.4625.4525.4525.23-0.02%835
Aug 27, 202425.4625.4625.4425.4625.240.06%4,729
Aug 26, 202425.4425.4725.4425.4425.220.02%3,959
Aug 23, 202425.4025.4425.4025.4425.220.24%653
Aug 22, 202425.3725.3825.3725.3825.16-0.06%2,554
Aug 21, 202425.3825.4025.3825.3925.170.10%3,774
Aug 20, 202425.3525.3825.3525.3725.150.04%2,243
Aug 19, 202425.3725.3725.3625.3625.14-0.02%6,836
Aug 16, 202425.3625.3725.3525.3625.14-3,647
Aug 15, 202425.3525.3625.3525.3625.14-0.10%2,209
Aug 14, 202425.4125.4125.3925.3925.17-0.02%2,672
Aug 13, 202425.3925.3925.3925.3925.170.08%40
Aug 12, 202425.3725.3725.3725.3725.150.14%760
Aug 9, 202425.3525.3525.3425.3425.120.02%2,406
Aug 8, 202425.3325.3325.3325.3325.11-43
Aug 7, 202425.3225.3425.3225.3325.11-3,973
Aug 6, 202425.3225.3325.3225.3325.11-0.10%132
Aug 5, 202425.3725.3725.3525.3625.14-0.01%3,812
Aug 2, 202425.3725.3725.3525.3625.140.21%5,185
Aug 1, 202425.3125.3125.3125.3125.090.10%410
Jul 31, 202425.2725.2825.2725.2825.070.18%213
Jul 30, 202425.2325.2425.2325.2425.02-396
Jul 29, 202425.2425.2425.2225.2425.02-825
Jul 26, 202425.2425.2425.2325.2425.020.10%3,496
Jul 25, 202425.2125.2125.2025.2125.000.02%2,213
Jul 24, 202425.2225.2225.2125.2124.990.02%962
Jul 23, 202425.2025.2125.1925.2024.990.02%5,223
Jul 22, 202425.2025.2025.1725.2024.98-0.04%10,203
Jul 19, 202425.2025.2125.2025.2124.99-0.08%466
Jul 18, 202425.2325.2425.2325.2325.01-0.06%6,257
Jul 17, 202425.2325.2425.2325.2425.030.02%1,806
Jul 16, 202425.2325.2425.2325.2425.02-0.02%1,574
Jul 15, 202425.2325.2425.2325.2425.030.10%8,005
Jul 12, 202425.2025.2225.2025.2225.000.04%1,287
Jul 11, 202425.2225.2225.2025.2124.99-1,716
Jul 10, 202425.2025.2125.2025.2124.99-4,084
Jul 9, 202425.2225.2225.2025.2124.99-11,707
Jul 8, 202425.2125.2125.2125.2124.99-0.02%593
Jul 5, 202425.1825.2225.1825.2125.000.16%7,219