iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
25.87
-0.03 (-0.10%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.88 | 25.89 | 25.88 | 25.88 | 25.87 | -0.09% | 26,874 |
| Jan 30, 2026 | 25.90 | 25.91 | 25.89 | 25.90 | 25.90 | 0.03% | 13,084 |
| Jan 29, 2026 | 25.87 | 25.90 | 25.87 | 25.89 | 25.89 | 0.08% | 11,476 |
| Jan 28, 2026 | 25.87 | 25.88 | 25.86 | 25.87 | 25.87 | 0.10% | 14,163 |
| Jan 27, 2026 | 25.79 | 25.85 | 25.79 | 25.85 | 25.85 | 0.08% | 22,166 |
| Jan 26, 2026 | 25.83 | 25.83 | 25.82 | 25.83 | 25.83 | - | 25,478 |
| Jan 23, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.83 | 0.06% | 10,860 |
| Jan 22, 2026 | 25.84 | 25.84 | 25.80 | 25.81 | 25.81 | -0.02% | 19,117 |
| Jan 21, 2026 | 25.84 | 25.84 | 25.81 | 25.82 | 25.82 | 0.04% | 4,253 |
| Jan 20, 2026 | 25.80 | 25.82 | 25.80 | 25.81 | 25.81 | -0.01% | 44,214 |
| Jan 16, 2026 | 25.80 | 25.82 | 25.80 | 25.81 | 25.81 | -0.01% | 36,542 |
| Jan 15, 2026 | 25.83 | 25.83 | 25.80 | 25.81 | 25.81 | -0.04% | 21,623 |
| Jan 14, 2026 | 25.82 | 25.84 | 25.81 | 25.82 | 25.82 | - | 20,348 |
| Jan 13, 2026 | 25.82 | 25.83 | 25.82 | 25.82 | 25.82 | 0.02% | 11,701 |
| Jan 12, 2026 | 25.82 | 25.84 | 25.82 | 25.82 | 25.82 | -0.03% | 32,433 |
| Jan 9, 2026 | 25.81 | 25.86 | 25.81 | 25.83 | 25.83 | -0.02% | 15,940 |
| Jan 8, 2026 | 25.84 | 25.84 | 25.81 | 25.83 | 25.83 | 0.02% | 33,375 |
| Jan 7, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | 0.04% | 16,837 |
| Jan 6, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | -0.02% | 13,397 |
| Jan 5, 2026 | 25.80 | 25.83 | 25.80 | 25.82 | 25.82 | 0.09% | 28,247 |
| Jan 2, 2026 | 25.79 | 25.82 | 25.79 | 25.80 | 25.80 | - | 14,681 |
| Dec 31, 2025 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | -0.07% | 15,284 |
| Dec 30, 2025 | 25.82 | 25.82 | 25.80 | 25.82 | 25.82 | 0.04% | 10,789 |
| Dec 29, 2025 | 25.80 | 25.81 | 25.79 | 25.81 | 25.81 | 0.03% | 27,929 |
| Dec 26, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.80 | 0.05% | 6,749 |
| Dec 24, 2025 | 25.80 | 25.80 | 25.78 | 25.79 | 25.79 | 0.04% | 16,590 |
| Dec 23, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.78 | - | 19,267 |
| Dec 22, 2025 | 25.80 | 25.80 | 25.77 | 25.78 | 25.78 | -0.02% | 23,086 |
| Dec 19, 2025 | 25.78 | 25.78 | 25.77 | 25.78 | 25.78 | -1.06% | 15,971 |
| Dec 18, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 25.77 | - | 16,648 |
| Dec 17, 2025 | 26.04 | 26.06 | 26.04 | 26.06 | 25.77 | 0.04% | 5,592 |
| Dec 16, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | 25.76 | -0.04% | 2,909 |
| Dec 15, 2025 | 26.09 | 26.09 | 26.06 | 26.06 | 25.77 | -0.02% | 17,002 |
| Dec 12, 2025 | 26.07 | 26.07 | 26.06 | 26.06 | 25.77 | - | 8,738 |
| Dec 11, 2025 | 26.07 | 26.07 | 26.05 | 26.06 | 25.77 | - | 15,248 |
| Dec 10, 2025 | 26.04 | 26.06 | 26.02 | 26.06 | 25.77 | 0.06% | 10,321 |
| Dec 9, 2025 | 26.05 | 26.06 | 26.04 | 26.05 | 25.76 | -0.04% | 6,085 |
| Dec 8, 2025 | 26.09 | 26.09 | 26.06 | 26.06 | 25.77 | -0.10% | 9,286 |
| Dec 5, 2025 | 26.09 | 26.09 | 26.07 | 26.08 | 25.79 | 0.05% | 5,979 |
| Dec 4, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 25.78 | 0.05% | 22,296 |
| Dec 3, 2025 | 26.08 | 26.08 | 26.05 | 26.06 | 25.77 | 0.04% | 7,056 |
| Dec 2, 2025 | 26.06 | 26.06 | 26.04 | 26.05 | 25.76 | - | 6,004 |
| Dec 1, 2025 | 26.05 | 26.05 | 26.03 | 26.05 | 25.76 | -0.02% | 6,866 |
| Nov 28, 2025 | 26.05 | 26.07 | 26.04 | 26.05 | 25.76 | - | 5,019 |
| Nov 26, 2025 | 26.05 | 26.05 | 26.02 | 26.05 | 25.76 | 0.08% | 14,134 |
| Nov 25, 2025 | 26.02 | 26.03 | 26.01 | 26.03 | 25.74 | 0.04% | 5,353 |
| Nov 24, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 25.73 | -0.04% | 6,760 |
| Nov 21, 2025 | 26.02 | 26.03 | 26.02 | 26.03 | 25.74 | 0.12% | 9,153 |
| Nov 20, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 25.71 | - | 15,901 |
| Nov 19, 2025 | 26.01 | 26.01 | 25.99 | 26.00 | 25.71 | -0.02% | 6,170 |