iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
26.09
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.07 | 26.11 | 26.07 | 26.09 | 26.09 | -0.02% | 1,563 |
| Jun 25, 2026 | 26.10 | 26.10 | 26.09 | 26.10 | 26.09 | 0.04% | 44,256 |
| Jun 24, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 26.08 | -0.10% | 2,586 |
| Jun 23, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 26.11 | 0.04% | 46,877 |
| Jun 22, 2026 | 26.12 | 26.13 | 26.07 | 26.10 | 26.10 | 0.06% | 7,434 |
| Jun 18, 2026 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | 0.10% | 41,047 |
| Jun 17, 2026 | 26.04 | 26.10 | 26.04 | 26.06 | 26.06 | -0.06% | 14,364 |
| Jun 16, 2026 | 26.09 | 26.09 | 26.07 | 26.08 | 26.07 | -0.04% | 9,820 |
| Jun 15, 2026 | 26.10 | 26.10 | 26.08 | 26.09 | 26.09 | -0.03% | 11,060 |
| Jun 12, 2026 | 26.09 | 26.10 | 26.09 | 26.09 | 26.09 | 0.01% | 3,564 |
| Jun 11, 2026 | 26.11 | 26.11 | 26.08 | 26.09 | 26.09 | -0.04% | 14,920 |
| Jun 10, 2026 | 26.10 | 26.11 | 26.09 | 26.10 | 26.10 | 0.02% | 10,528 |
| Jun 9, 2026 | 26.09 | 26.11 | 26.08 | 26.10 | 26.10 | - | 8,119 |
| Jun 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,494 |
| Jun 5, 2026 | 26.13 | 26.13 | 26.08 | 26.10 | 26.10 | 0.03% | 1,717 |
| Jun 4, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 26.09 | -0.03% | 5,683 |
| Jun 3, 2026 | 26.10 | 26.10 | 26.09 | 26.10 | 26.10 | 0.02% | 7,626 |
| Jun 2, 2026 | 26.09 | 26.10 | 26.08 | 26.09 | 26.09 | 0.02% | 8,211 |
| Jun 1, 2026 | 26.11 | 26.11 | 26.09 | 26.09 | 26.09 | 0.04% | 18,098 |
| May 29, 2026 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | - | 35,343 |
| May 28, 2026 | 26.09 | 26.09 | 26.07 | 26.08 | 26.08 | - | 13,092 |
| May 27, 2026 | 26.07 | 26.08 | 26.04 | 26.08 | 26.08 | 0.01% | 9,817 |
| May 26, 2026 | 26.08 | 26.08 | 26.07 | 26.07 | 26.07 | -0.03% | 8,948 |
| May 22, 2026 | 26.08 | 26.11 | 26.08 | 26.08 | 26.08 | -0.04% | 5,430 |
| May 21, 2026 | 26.10 | 26.10 | 26.07 | 26.09 | 26.09 | - | 26,480 |
| May 20, 2026 | 26.08 | 26.10 | 26.08 | 26.09 | 26.09 | -0.15% | 18,214 |
| May 19, 2026 | 26.10 | 26.13 | 26.06 | 26.13 | 26.13 | 0.13% | 46,345 |
| 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 |