iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.11
+0.03 (0.12%)
May 20, 2025, 4:00 PM - Market closed
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 26.09 | 26.11 | 26.06 | 26.11 | 26.11 | 0.13% | 7,757 |
| May 19, 2025 | 26.07 | 26.09 | 26.05 | 26.08 | 26.08 | - | 6,207 |
| May 16, 2025 | 26.09 | 26.09 | 26.06 | 26.08 | 26.08 | 0.08% | 7,053 |
| May 15, 2025 | 26.04 | 26.06 | 26.04 | 26.06 | 26.06 | 0.13% | 9,132 |
| May 14, 2025 | 26.03 | 26.03 | 26.01 | 26.02 | 26.02 | 0.04% | 10,885 |
| May 13, 2025 | 26.00 | 26.01 | 25.99 | 26.01 | 26.01 | -0.02% | 14,440 |
| May 12, 2025 | 26.04 | 26.04 | 26.00 | 26.02 | 26.02 | -0.54% | 12,431 |
| May 9, 2025 | 26.15 | 26.18 | 26.15 | 26.16 | 26.16 | 0.06% | 11,597 |
| May 8, 2025 | 26.18 | 26.18 | 26.13 | 26.14 | 26.14 | 0.04% | 5,215 |
| May 7, 2025 | 26.14 | 26.16 | 26.13 | 26.13 | 26.13 | -0.11% | 6,763 |
| May 6, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 0.17% | 4,173 |
| May 5, 2025 | 26.13 | 26.13 | 26.10 | 26.12 | 26.12 | -0.06% | 3,335 |
| May 2, 2025 | 26.21 | 26.21 | 26.12 | 26.13 | 26.13 | -0.31% | 5,432 |
| May 1, 2025 | 26.24 | 26.25 | 26.20 | 26.21 | 26.21 | -0.23% | 6,138 |
| Apr 30, 2025 | 26.24 | 26.30 | 26.24 | 26.27 | 26.27 | 0.17% | 6,781 |
| Apr 29, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 26.23 | 0.02% | 5,416 |
| Apr 28, 2025 | 26.21 | 26.22 | 26.18 | 26.22 | 26.22 | 0.19% | 20,040 |
| Apr 25, 2025 | 26.18 | 26.18 | 26.15 | 26.17 | 26.17 | 0.06% | 25,972 |
| Apr 24, 2025 | 26.10 | 26.16 | 26.10 | 26.16 | 26.16 | 0.25% | 14,185 |
| Apr 23, 2025 | 26.10 | 26.11 | 26.07 | 26.09 | 26.09 | -0.08% | 12,720 |
| Apr 22, 2025 | 26.08 | 26.11 | 26.08 | 26.11 | 26.11 | 0.12% | 9,496 |
| Apr 21, 2025 | 26.10 | 26.12 | 26.08 | 26.08 | 26.08 | - | 14,272 |
| Apr 17, 2025 | 26.03 | 26.09 | 26.03 | 26.08 | 26.08 | 0.21% | 42,993 |
| Apr 16, 2025 | 25.99 | 26.03 | 25.98 | 26.03 | 26.03 | 0.15% | 32,028 |
| Apr 15, 2025 | 26.00 | 26.04 | 25.98 | 25.99 | 25.99 | -0.10% | 26,037 |
| Apr 14, 2025 | 26.00 | 26.04 | 26.00 | 26.01 | 26.01 | 0.16% | 15,707 |
| Apr 11, 2025 | 25.90 | 25.98 | 25.86 | 25.97 | 25.97 | -0.10% | 62,281 |
| Apr 10, 2025 | 26.05 | 26.09 | 25.97 | 26.00 | 26.00 | -0.13% | 49,488 |
| Apr 9, 2025 | 26.08 | 28.47 | 26.00 | 26.03 | 26.03 | -0.33% | 82,835 |
| Apr 8, 2025 | 26.05 | 26.12 | 26.04 | 26.12 | 26.12 | 0.27% | 10,774 |
| Apr 7, 2025 | 26.08 | 26.12 | 26.03 | 26.05 | 26.05 | -0.13% | 39,760 |
| Apr 4, 2025 | 26.20 | 26.20 | 26.06 | 26.08 | 26.08 | -0.31% | 15,920 |
| Apr 3, 2025 | 26.13 | 26.18 | 26.13 | 26.16 | 26.16 | 0.67% | 7,459 |
| Apr 2, 2025 | 26.02 | 26.03 | 25.99 | 25.99 | 25.99 | -0.12% | 95,210 |
| Apr 1, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -1.03% | 3,811 |
| Mar 31, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 26.03 | 0.21% | 18,908 |
| Mar 28, 2025 | 26.19 | 26.24 | 26.19 | 26.23 | 25.98 | 0.22% | 9,452 |
| Mar 27, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 25.92 | 0.26% | 8,860 |
| Mar 26, 2025 | 26.12 | 26.12 | 26.10 | 26.11 | 25.85 | -0.06% | 4,132 |
| Mar 25, 2025 | 26.09 | 26.13 | 26.09 | 26.12 | 25.87 | 0.11% | 1,935 |
| Mar 24, 2025 | 26.13 | 26.13 | 26.09 | 26.09 | 25.84 | -0.11% | 16,372 |
| Mar 21, 2025 | 26.11 | 26.14 | 26.10 | 26.12 | 25.87 | 0.11% | 17,597 |
| Mar 20, 2025 | 26.08 | 26.11 | 26.06 | 26.09 | 25.84 | 0.12% | 15,182 |
| Mar 19, 2025 | 26.00 | 26.06 | 25.98 | 26.06 | 25.81 | 0.12% | 10,472 |
| Mar 18, 2025 | 26.01 | 26.04 | 26.00 | 26.03 | 25.78 | 0.08% | 14,415 |
| Mar 17, 2025 | 26.04 | 26.04 | 26.00 | 26.01 | 25.76 | -0.10% | 12,590 |
| Mar 14, 2025 | 26.07 | 26.07 | 26.03 | 26.04 | 25.79 | -0.13% | 27,821 |
| Mar 13, 2025 | 26.01 | 26.07 | 26.01 | 26.07 | 25.82 | 0.12% | 7,807 |
| Mar 12, 2025 | 26.05 | 26.06 | 26.02 | 26.04 | 25.79 | -0.06% | 78,500 |
| Mar 11, 2025 | 26.08 | 26.09 | 26.04 | 26.06 | 25.81 | 0.02% | 4,137 |