iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.01
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.99 | 26.02 | 25.99 | 26.01 | 26.01 | 0.02% | 8,932 |
| Nov 6, 2025 | 26.01 | 26.01 | 26.00 | 26.01 | 26.01 | 0.04% | 2,288 |
| Nov 5, 2025 | 26.01 | 26.01 | 25.99 | 26.00 | 26.00 | -0.10% | 3,832 |
| Nov 4, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.04% | 5,471 |
| Nov 3, 2025 | 25.99 | 26.02 | 25.99 | 26.01 | 26.01 | 0.05% | 12,005 |
| Oct 31, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | -0.01% | 20,211 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | - | 22,338 |
| Oct 29, 2025 | 26.04 | 26.04 | 25.99 | 26.00 | 26.00 | -0.13% | 22,503 |
| Oct 28, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | -0.04% | 10,607 |
| Oct 27, 2025 | 26.07 | 26.07 | 26.05 | 26.05 | 26.05 | -0.13% | 9,089 |
| Oct 24, 2025 | 26.08 | 26.08 | 26.06 | 26.08 | 26.08 | -0.04% | 9,964 |
| Oct 23, 2025 | 26.09 | 26.10 | 26.09 | 26.09 | 26.09 | - | 16,932 |
| Oct 22, 2025 | 26.07 | 26.10 | 26.07 | 26.09 | 26.09 | 0.08% | 11,098 |
| Oct 21, 2025 | 26.07 | 26.08 | 26.07 | 26.07 | 26.07 | 0.04% | 16,178 |
| Oct 20, 2025 | 26.04 | 26.07 | 26.03 | 26.06 | 26.06 | 0.08% | 5,862 |
| Oct 17, 2025 | 26.07 | 26.07 | 26.04 | 26.04 | 26.04 | -0.12% | 11,116 |
| Oct 16, 2025 | 26.06 | 26.08 | 26.04 | 26.07 | 26.07 | 0.08% | 16,602 |
| Oct 15, 2025 | 26.04 | 26.06 | 26.04 | 26.05 | 26.05 | 0.01% | 3,938 |
| Oct 14, 2025 | 26.04 | 26.06 | 26.04 | 26.05 | 26.05 | -0.01% | 5,383 |
| Oct 13, 2025 | 25.99 | 26.05 | 25.99 | 26.05 | 26.05 | 0.05% | 17,549 |
| Oct 10, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | 0.03% | 1,728 |
| Oct 9, 2025 | 26.02 | 26.04 | 26.01 | 26.03 | 26.03 | 0.01% | 6,635 |
| Oct 8, 2025 | 26.05 | 26.05 | 26.02 | 26.03 | 26.03 | -0.05% | 3,290 |
| Oct 7, 2025 | 26.04 | 26.04 | 26.02 | 26.04 | 26.04 | 0.15% | 6,826 |
| Oct 6, 2025 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | -0.08% | 132,131 |
| Oct 3, 2025 | 26.03 | 26.03 | 26.00 | 26.02 | 26.02 | 0.06% | 13,809 |
| Oct 2, 2025 | 26.01 | 26.02 | 26.00 | 26.01 | 26.01 | -0.06% | 3,667 |
| Oct 1, 2025 | 26.06 | 26.06 | 26.01 | 26.02 | 26.02 | -0.93% | 7,076 |
| Sep 30, 2025 | 26.27 | 26.27 | 26.26 | 26.27 | 25.99 | 0.06% | 3,582 |
| Sep 29, 2025 | 26.25 | 26.27 | 26.25 | 26.25 | 25.98 | -0.08% | 3,173 |
| Sep 26, 2025 | 26.26 | 26.27 | 26.25 | 26.27 | 26.00 | 0.08% | 21,147 |
| Sep 25, 2025 | 26.27 | 26.27 | 26.24 | 26.25 | 25.98 | -0.11% | 5,703 |
| Sep 24, 2025 | 26.26 | 26.28 | 26.26 | 26.28 | 26.01 | - | 750 |
| Sep 23, 2025 | 26.27 | 26.28 | 26.25 | 26.28 | 26.01 | 0.08% | 8,660 |
| Sep 22, 2025 | 26.26 | 26.27 | 26.25 | 26.26 | 25.99 | -0.06% | 3,362 |
| Sep 19, 2025 | 26.30 | 26.30 | 26.28 | 26.28 | 26.00 | -0.04% | 6,040 |
| Sep 18, 2025 | 26.30 | 26.30 | 26.28 | 26.29 | 26.01 | -0.08% | 6,323 |
| Sep 17, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.03 | 0.02% | 6,752 |
| Sep 16, 2025 | 26.30 | 26.30 | 26.27 | 26.30 | 26.03 | 0.15% | 8,225 |
| Sep 15, 2025 | 26.26 | 26.27 | 26.26 | 26.26 | 25.99 | -0.06% | 10,955 |
| Sep 12, 2025 | 26.25 | 26.28 | 26.25 | 26.28 | 26.00 | 0.06% | 6,810 |
| Sep 11, 2025 | 26.28 | 26.29 | 26.25 | 26.26 | 25.99 | -0.08% | 9,755 |
| Sep 10, 2025 | 26.28 | 26.28 | 26.27 | 26.28 | 26.01 | -0.02% | 6,001 |
| Sep 9, 2025 | 26.28 | 26.29 | 26.28 | 26.29 | 26.01 | 0.02% | 3,214 |
| Sep 8, 2025 | 26.26 | 26.30 | 26.26 | 26.28 | 26.01 | 0.06% | 13,772 |
| Sep 5, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 25.99 | 0.10% | 9,666 |
| Sep 4, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 25.97 | -0.02% | 5,781 |
| Sep 3, 2025 | 26.25 | 26.25 | 26.24 | 26.25 | 25.97 | -0.02% | 12,336 |
| Sep 2, 2025 | 26.25 | 26.25 | 26.24 | 26.25 | 25.98 | -0.03% | 10,117 |
| Aug 29, 2025 | 26.26 | 26.26 | 26.25 | 26.26 | 25.99 | 0.03% | 2,810 |