iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
26.09
0.00 (0.02%)
At close: May 18, 2026, 4:00 PM EDT
26.09
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 26.12 | 26.12 | 26.09 | 26.10 | 26.09 | 0.02% | 1,926 |
| May 15, 2026 | 26.09 | 26.10 | 26.06 | 26.09 | 26.09 | 0.02% | 11,355 |
| May 14, 2026 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | - | 2,609 |
| May 13, 2026 | 26.09 | 26.11 | 26.06 | 26.09 | 26.09 | 0.04% | 5,065 |
| May 12, 2026 | 26.07 | 26.08 | 26.06 | 26.08 | 26.08 | 0.19% | 1,842 |
| May 11, 2026 | 26.03 | 26.04 | 26.03 | 26.03 | 26.03 | 0.08% | 1,888 |
| May 8, 2026 | 26.03 | 26.03 | 26.00 | 26.01 | 26.01 | 0.08% | 4,989 |
| May 7, 2026 | 26.00 | 26.00 | 25.98 | 25.99 | 25.99 | -0.04% | 9,783 |
| May 6, 2026 | 26.00 | 26.01 | 25.98 | 26.00 | 26.00 | -0.07% | 4,195 |
| May 5, 2026 | 26.03 | 26.03 | 26.01 | 26.01 | 26.01 | -0.04% | 34,096 |
| May 4, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.12% | 8,531 |
| May 1, 2026 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | 0.02% | 4,067 |
| Apr 30, 2026 | 25.99 | 26.00 | 25.98 | 25.99 | 25.99 | 0.01% | 22,498 |
| Apr 29, 2026 | 25.98 | 26.00 | 25.98 | 25.99 | 25.99 | 0.03% | 6,081 |
| Apr 28, 2026 | 25.97 | 25.98 | 25.96 | 25.98 | 25.98 | 0.04% | 3,847 |
| Apr 27, 2026 | 25.97 | 25.97 | 25.95 | 25.97 | 25.97 | 0.08% | 5,428 |
| Apr 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.04% | 971 |
| Apr 23, 2026 | 25.93 | 25.94 | 25.93 | 25.94 | 25.94 | 0.04% | 4,989 |
| Apr 22, 2026 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 0.04% | 12,215 |
| Apr 21, 2026 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 0.04% | 4,177 |
| Apr 20, 2026 | 25.91 | 25.91 | 25.89 | 25.91 | 25.91 | 0.06% | 6,377 |
| Apr 17, 2026 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | -0.06% | 8,202 |
| Apr 16, 2026 | 25.91 | 25.91 | 25.90 | 25.91 | 25.91 | 0.06% | 3,579 |
| Apr 15, 2026 | 25.90 | 25.90 | 25.89 | 25.90 | 25.90 | - | 30,173 |
| Apr 14, 2026 | 25.90 | 25.90 | 25.89 | 25.90 | 25.90 | - | 5,167 |
| Apr 13, 2026 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | 0.05% | 8,639 |
| Apr 10, 2026 | 25.87 | 25.89 | 25.87 | 25.88 | 25.88 | - | 18,166 |
| Apr 9, 2026 | 25.92 | 25.92 | 25.87 | 25.88 | 25.88 | - | 9,189 |
| Apr 8, 2026 | 25.86 | 25.88 | 25.85 | 25.88 | 25.88 | -0.10% | 13,202 |
| Apr 7, 2026 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | -0.02% | 23,017 |
| Apr 6, 2026 | 25.90 | 25.91 | 25.89 | 25.91 | 25.91 | 0.10% | 4,608 |
| Apr 2, 2026 | 25.87 | 25.89 | 25.87 | 25.89 | 25.89 | 0.12% | 386,591 |
| Apr 1, 2026 | 25.87 | 25.87 | 25.85 | 25.86 | 25.86 | -0.27% | 10,608 |
| Mar 31, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.86 | -0.04% | 42,888 |
| Mar 30, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.87 | 0.04% | 14,741 |
| Mar 27, 2026 | 25.93 | 25.93 | 25.92 | 25.93 | 25.86 | 0.10% | 8,722 |
| Mar 26, 2026 | 25.90 | 25.91 | 25.90 | 25.90 | 25.84 | 0.08% | 10,443 |
| Mar 25, 2026 | 25.88 | 25.89 | 25.87 | 25.88 | 25.82 | -0.06% | 6,216 |
| Mar 24, 2026 | 25.90 | 25.90 | 25.89 | 25.90 | 25.83 | 0.05% | 2,848 |
| Mar 23, 2026 | 25.90 | 25.90 | 25.88 | 25.88 | 25.82 | -0.16% | 9,813 |
| Mar 20, 2026 | 25.92 | 25.93 | 25.90 | 25.93 | 25.86 | 0.15% | 12,869 |
| Mar 19, 2026 | 25.90 | 25.91 | 25.88 | 25.89 | 25.82 | 0.01% | 12,349 |
| Mar 18, 2026 | 25.89 | 25.90 | 25.88 | 25.88 | 25.82 | 0.09% | 5,902 |
| Mar 17, 2026 | 25.86 | 25.86 | 25.85 | 25.86 | 25.80 | 0.12% | 7,805 |
| Mar 16, 2026 | 25.83 | 25.84 | 25.83 | 25.83 | 25.77 | -0.04% | 7,807 |
| Mar 13, 2026 | 25.84 | 25.84 | 25.83 | 25.84 | 25.78 | 0.04% | 2,285 |
| Mar 12, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.77 | 0.14% | 9,067 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.79 | 25.80 | 25.73 | 0.08% | 7,769 |
| Mar 10, 2026 | 25.79 | 25.79 | 25.77 | 25.78 | 25.71 | -0.06% | 7,706 |
| Mar 9, 2026 | 25.83 | 25.83 | 25.79 | 25.79 | 25.73 | -0.02% | 15,959 |