iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.29
-0.02 (-0.06%)
Sep 18, 2025, 1:34 PM EDT - Market open
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.02% | 6,752 |
| Sep 16, 2025 | 26.30 | 26.30 | 26.27 | 26.30 | 26.30 | 0.15% | 8,225 |
| Sep 15, 2025 | 26.26 | 26.27 | 26.26 | 26.26 | 26.26 | -0.06% | 10,955 |
| Sep 12, 2025 | 26.25 | 26.28 | 26.25 | 26.28 | 26.28 | 0.06% | 6,810 |
| Sep 11, 2025 | 26.28 | 26.29 | 26.25 | 26.26 | 26.26 | -0.08% | 9,755 |
| Sep 10, 2025 | 26.28 | 26.28 | 26.27 | 26.28 | 26.28 | -0.02% | 6,001 |
| Sep 9, 2025 | 26.28 | 26.29 | 26.28 | 26.29 | 26.29 | 0.02% | 3,214 |
| Sep 8, 2025 | 26.26 | 26.30 | 26.26 | 26.28 | 26.28 | 0.06% | 13,772 |
| Sep 5, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 26.27 | 0.10% | 9,666 |
| Sep 4, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | -0.02% | 5,781 |
| Sep 3, 2025 | 26.25 | 26.25 | 26.24 | 26.25 | 26.25 | -0.02% | 12,336 |
| Sep 2, 2025 | 26.25 | 26.25 | 26.24 | 26.25 | 26.25 | -0.03% | 10,117 |
| Aug 29, 2025 | 26.26 | 26.26 | 26.25 | 26.26 | 26.26 | 0.03% | 2,810 |
| Aug 28, 2025 | 26.26 | 26.26 | 26.23 | 26.25 | 26.25 | - | 9,783 |
| Aug 27, 2025 | 26.24 | 26.25 | 26.22 | 26.25 | 26.25 | 0.11% | 6,742 |
| Aug 26, 2025 | 26.21 | 26.22 | 26.20 | 26.22 | 26.22 | 0.11% | 4,141 |
| Aug 25, 2025 | 26.20 | 26.20 | 26.17 | 26.19 | 26.19 | 0.03% | 8,923 |
| Aug 22, 2025 | 26.13 | 26.19 | 26.12 | 26.18 | 26.18 | 0.28% | 18,446 |
| Aug 21, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | -0.04% | 2,291 |
| Aug 20, 2025 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | 0.08% | 4,418 |
| Aug 19, 2025 | 26.09 | 26.11 | 26.08 | 26.10 | 26.10 | 0.01% | 10,101 |
| Aug 18, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | -0.02% | 5,265 |
| Aug 15, 2025 | 26.12 | 26.13 | 26.10 | 26.10 | 26.10 | -0.04% | 4,149 |
| Aug 14, 2025 | 26.09 | 26.12 | 26.09 | 26.11 | 26.11 | -0.04% | 8,292 |
| Aug 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.08% | 1,910 |
| Aug 12, 2025 | 26.09 | 26.10 | 26.07 | 26.10 | 26.10 | 0.05% | 3,942 |
| Aug 11, 2025 | 26.09 | 26.09 | 26.07 | 26.09 | 26.09 | 0.04% | 7,886 |
| Aug 8, 2025 | 26.08 | 26.08 | 26.06 | 26.08 | 26.08 | -0.01% | 7,415 |
| Aug 7, 2025 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 0.04% | 2,212 |
| Aug 6, 2025 | 26.08 | 26.08 | 26.05 | 26.07 | 26.07 | 0.06% | 4,471 |
| Aug 5, 2025 | 26.06 | 26.07 | 26.05 | 26.06 | 26.06 | -0.06% | 6,895 |
| Aug 4, 2025 | 26.07 | 26.08 | 26.05 | 26.07 | 26.07 | 0.04% | 17,079 |
| Aug 1, 2025 | 26.04 | 26.06 | 26.02 | 26.06 | 26.06 | 0.39% | 2,866 |
| Jul 31, 2025 | 25.99 | 25.99 | 25.96 | 25.96 | 25.96 | -0.15% | 2,896 |
| Jul 30, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.08% | 6,612 |
| Jul 29, 2025 | 25.98 | 26.02 | 25.98 | 26.02 | 26.02 | 0.16% | 10,765 |
| Jul 28, 2025 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | -0.01% | 8,424 |
| Jul 25, 2025 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | -0.04% | 4,459 |
| Jul 24, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.99 | - | 5,009 |
| Jul 23, 2025 | 26.01 | 26.01 | 25.98 | 25.99 | 25.99 | -0.19% | 3,353 |
| Jul 22, 2025 | 26.04 | 26.04 | 26.03 | 26.04 | 26.04 | 0.04% | 10,604 |
| Jul 21, 2025 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | 0.06% | 7,405 |
| Jul 18, 2025 | 26.04 | 26.04 | 26.00 | 26.02 | 26.02 | 0.08% | 19,076 |
| Jul 17, 2025 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | 0.04% | 6,326 |
| Jul 16, 2025 | 25.95 | 26.00 | 25.95 | 25.99 | 25.99 | 0.14% | 6,187 |
| Jul 15, 2025 | 25.99 | 25.99 | 25.95 | 25.95 | 25.95 | -0.04% | 9,643 |
| Jul 14, 2025 | 25.96 | 25.97 | 25.95 | 25.96 | 25.96 | 0.06% | 13,917 |
| Jul 11, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | 0.06% | 9,643 |
| Jul 10, 2025 | 25.92 | 25.93 | 25.91 | 25.93 | 25.93 | 0.04% | 12,799 |
| Jul 9, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.92 | 0.08% | 10,611 |