iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.66
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | 25.66 | - | 8,154 |
| Aug 27, 2026 | 25.67 | 25.67 | 25.66 | 25.66 | 25.66 | - | 7,047 |
| Aug 26, 2026 | 25.65 | 25.66 | 25.64 | 25.66 | 25.66 | - | 9,709 |
| Aug 25, 2026 | 25.63 | 25.67 | 25.63 | 25.66 | 25.66 | 0.02% | 16,419 |
| Aug 24, 2026 | 25.64 | 25.67 | 25.64 | 25.66 | 25.66 | - | 11,588 |
| Aug 21, 2026 | 25.65 | 25.66 | 25.65 | 25.66 | 25.66 | 0.02% | 1,516 |
| Aug 20, 2026 | 25.64 | 25.67 | 25.64 | 25.65 | 25.65 | -0.02% | 13,237 |
| Aug 19, 2026 | 25.63 | 25.66 | 25.63 | 25.66 | 25.66 | 0.14% | 26,935 |
| Aug 18, 2026 | 25.63 | 25.63 | 25.61 | 25.62 | 25.62 | -0.02% | 24,653 |
| Aug 17, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | 0.06% | 33,687 |
| Aug 14, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | 0.02% | 46,750 |
| Aug 13, 2026 | 25.61 | 25.62 | 25.61 | 25.61 | 25.61 | - | 19,227 |
| Aug 12, 2026 | 25.62 | 25.62 | 25.60 | 25.61 | 25.61 | -0.02% | 3,591 |
| Aug 11, 2026 | 25.62 | 25.62 | 25.60 | 25.61 | 25.61 | - | 10,933 |
| Aug 10, 2026 | 25.62 | 25.62 | 25.59 | 25.61 | 25.61 | 0.04% | 4,343 |
| Aug 7, 2026 | 25.60 | 25.62 | 25.59 | 25.60 | 25.60 | 0.04% | 37,928 |
| Aug 6, 2026 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | 0.02% | 14,609 |
| Aug 5, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.59 | -0.04% | 23,944 |
| Aug 4, 2026 | 25.64 | 25.64 | 25.58 | 25.60 | 25.59 | - | 5,303 |
| Aug 3, 2026 | 25.60 | 25.62 | 25.57 | 25.60 | 25.60 | -0.02% | 13,047 |
| Jul 31, 2026 | 25.64 | 25.64 | 25.58 | 25.60 | 25.60 | -0.06% | 20,664 |
| Jul 30, 2026 | 25.57 | 25.64 | 25.57 | 25.62 | 25.62 | 0.05% | 23,518 |
| Jul 29, 2026 | 25.63 | 25.63 | 25.57 | 25.60 | 25.60 | 0.05% | 18,882 |
| Jul 28, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.59 | 0.02% | 1,857 |
| Jul 27, 2026 | 25.59 | 25.61 | 25.59 | 25.59 | 25.59 | -0.02% | 3,257 |
| Jul 24, 2026 | 25.60 | 25.60 | 25.57 | 25.59 | 25.59 | 0.04% | 10,915 |
| Jul 23, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.58 | - | 261,535 |
| Jul 22, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.58 | 0.04% | 43,708 |
| Jul 21, 2026 | 25.59 | 25.59 | 25.56 | 25.57 | 25.57 | -0.02% | 6,570 |
| Jul 20, 2026 | 25.59 | 25.61 | 25.57 | 25.57 | 25.57 | 0.02% | 14,001 |
| Jul 17, 2026 | 25.54 | 25.59 | 25.54 | 25.57 | 25.57 | 0.02% | 21,360 |
| Jul 16, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.07% | 13,427 |
| Jul 15, 2026 | 25.52 | 25.59 | 25.52 | 25.55 | 25.55 | -0.06% | 10,749 |
| Jul 14, 2026 | 25.57 | 25.58 | 25.56 | 25.56 | 25.56 | -0.07% | 3,592 |
| Jul 13, 2026 | 25.60 | 25.61 | 25.56 | 25.58 | 25.58 | 0.06% | 168,975 |
| Jul 10, 2026 | 25.58 | 25.58 | 25.56 | 25.57 | 25.57 | -0.02% | 2,566 |
| Jul 9, 2026 | 25.58 | 25.58 | 25.55 | 25.57 | 25.57 | -0.06% | 11,141 |
| Jul 8, 2026 | 25.57 | 25.59 | 25.56 | 25.59 | 25.59 | 0.12% | 5,734 |
| Jul 7, 2026 | 25.54 | 25.58 | 25.52 | 25.56 | 25.56 | 0.06% | 20,823 |
| Jul 6, 2026 | 25.53 | 25.57 | 25.53 | 25.54 | 25.54 | - | 12,235 |
| Jul 2, 2026 | 25.54 | 25.55 | 25.50 | 25.54 | 25.54 | -0.02% | 8,080 |
| Jul 1, 2026 | 25.57 | 25.57 | 25.53 | 25.55 | 25.55 | 0.12% | 9,865 |
| Jun 30, 2026 | 26.11 | 26.12 | 26.09 | 26.09 | 25.51 | -0.08% | 76,423 |
| Jun 29, 2026 | 26.09 | 26.12 | 26.09 | 26.11 | 25.53 | 0.07% | 2,767 |
| Jun 26, 2026 | 26.07 | 26.11 | 26.07 | 26.09 | 25.51 | -0.02% | 1,563 |
| Jun 25, 2026 | 26.10 | 26.10 | 26.09 | 26.10 | 25.52 | 0.04% | 44,256 |
| Jun 24, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 25.51 | -0.10% | 2,586 |
| Jun 23, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 25.53 | 0.04% | 46,877 |
| Jun 22, 2026 | 26.12 | 26.13 | 26.07 | 26.10 | 25.52 | 0.06% | 7,434 |
| Jun 18, 2026 | 26.04 | 26.09 | 26.04 | 26.09 | 25.51 | 0.10% | 41,047 |