iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.91
+0.01 (0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.92 | 25.93 | 25.89 | 25.93 | 25.93 | 0.12% | 29,115 |
| Apr 24, 2025 | 25.89 | 25.91 | 25.87 | 25.90 | 25.90 | 0.08% | 27,056 |
| Apr 23, 2025 | 25.90 | 25.90 | 25.87 | 25.88 | 25.88 | -0.04% | 4,823 |
| Apr 22, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.89 | 0.02% | 15,507 |
| Apr 21, 2025 | 25.87 | 25.93 | 25.87 | 25.88 | 25.88 | - | 10,535 |
| Apr 17, 2025 | 25.86 | 25.89 | 25.86 | 25.88 | 25.88 | 0.19% | 25,244 |
| Apr 16, 2025 | 25.82 | 25.84 | 25.82 | 25.83 | 25.83 | 0.08% | 24,597 |
| Apr 15, 2025 | 25.84 | 25.84 | 25.81 | 25.81 | 25.81 | -0.14% | 21,511 |
| Apr 14, 2025 | 25.84 | 25.87 | 25.83 | 25.85 | 25.85 | 0.05% | 14,592 |
| Apr 11, 2025 | 25.78 | 25.84 | 25.78 | 25.83 | 25.83 | -0.04% | 33,158 |
| Apr 10, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.09% | 11,832 |
| Apr 9, 2025 | 25.92 | 25.95 | 25.84 | 25.87 | 25.87 | -0.23% | 18,248 |
| Apr 8, 2025 | 25.90 | 25.94 | 25.90 | 25.93 | 25.93 | 0.19% | 9,611 |
| Apr 7, 2025 | 25.89 | 25.90 | 25.85 | 25.88 | 25.88 | -0.06% | 47,312 |
| Apr 4, 2025 | 25.92 | 25.92 | 25.85 | 25.89 | 25.89 | -0.04% | 15,515 |
| Apr 3, 2025 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | 0.43% | 8,846 |
| Apr 2, 2025 | 25.81 | 25.81 | 25.78 | 25.79 | 25.79 | -0.06% | 90,578 |
| Apr 1, 2025 | 25.81 | 25.82 | 25.79 | 25.81 | 25.81 | -0.68% | 8,746 |
| Mar 31, 2025 | 26.03 | 26.08 | 25.95 | 25.98 | 25.72 | -0.13% | 9,768 |
| Mar 28, 2025 | 26.01 | 26.03 | 26.00 | 26.02 | 25.75 | 0.15% | 6,423 |
| Mar 27, 2025 | 25.97 | 25.99 | 25.95 | 25.98 | 25.71 | 0.13% | 7,146 |
| Mar 26, 2025 | 25.93 | 25.95 | 25.93 | 25.94 | 25.68 | 0.02% | 1,658 |
| Mar 25, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.68 | 0.02% | 2,938 |
| Mar 24, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.67 | - | 11,235 |
| Mar 21, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.67 | 0.04% | 6,867 |
| Mar 20, 2025 | 25.92 | 25.92 | 25.91 | 25.92 | 25.66 | 0.10% | 5,882 |
| Mar 19, 2025 | 25.87 | 25.90 | 25.86 | 25.90 | 25.64 | 0.09% | 24,291 |
| Mar 18, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.61 | -0.05% | 9,429 |
| Mar 17, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.63 | -0.02% | 10,321 |
| Mar 14, 2025 | 25.90 | 25.90 | 25.87 | 25.89 | 25.63 | -0.04% | 6,418 |
| Mar 13, 2025 | 25.89 | 25.90 | 25.88 | 25.90 | 25.64 | 0.07% | 7,187 |
| Mar 12, 2025 | 25.88 | 25.89 | 25.88 | 25.88 | 25.62 | -0.01% | 16,584 |
| Mar 11, 2025 | 25.88 | 25.90 | 25.88 | 25.89 | 25.63 | -0.02% | 8,295 |
| Mar 10, 2025 | 25.88 | 25.89 | 25.85 | 25.89 | 25.63 | 0.15% | 27,393 |
| Mar 7, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.59 | - | 21,264 |
| Mar 6, 2025 | 25.85 | 25.85 | 25.83 | 25.85 | 25.59 | 0.06% | 15,983 |
| Mar 5, 2025 | 25.86 | 25.86 | 25.83 | 25.84 | 25.58 | -0.12% | 26,210 |
| Mar 4, 2025 | 25.87 | 25.87 | 25.85 | 25.87 | 25.61 | 0.10% | 16,854 |
| Mar 3, 2025 | 25.83 | 25.85 | 25.82 | 25.84 | 25.58 | 0.09% | 12,408 |
| Feb 28, 2025 | 25.82 | 25.82 | 25.81 | 25.82 | 25.56 | 0.07% | 16,863 |
| Feb 27, 2025 | 25.77 | 25.80 | 25.76 | 25.80 | 25.54 | 0.12% | 17,370 |
| Feb 26, 2025 | 25.76 | 25.77 | 25.75 | 25.77 | 25.51 | - | 12,022 |
| Feb 25, 2025 | 25.78 | 25.78 | 25.76 | 25.77 | 25.51 | 0.06% | 9,285 |
| Feb 24, 2025 | 25.76 | 25.76 | 25.74 | 25.76 | 25.50 | -0.02% | 9,474 |
| Feb 21, 2025 | 25.74 | 25.76 | 25.74 | 25.76 | 25.50 | 0.02% | 3,438 |
| Feb 20, 2025 | 25.75 | 25.76 | 25.74 | 25.76 | 25.50 | 0.06% | 3,498 |
| Feb 19, 2025 | 25.74 | 25.74 | 25.73 | 25.74 | 25.48 | 0.08% | 14,384 |
| Feb 18, 2025 | 25.69 | 25.73 | 25.69 | 25.72 | 25.46 | 0.04% | 24,068 |
| Feb 14, 2025 | 25.73 | 25.73 | 25.70 | 25.71 | 25.45 | 0.06% | 12,059 |
| Feb 13, 2025 | 25.70 | 25.71 | 25.68 | 25.70 | 25.44 | 0.06% | 12,391 |