iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.07
+0.01 (0.04%)
Aug 6, 2025, 4:00 PM - Market closed
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 25.90 | 25.92 | 25.90 | 25.90 | 25.90 | -0.12% | 14,499 |
| Jul 7, 2025 | 25.89 | 25.93 | 25.88 | 25.93 | 25.93 | 0.17% | 17,931 |
| Jul 3, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | 25.89 | 0.01% | 10,632 |
| Jul 2, 2025 | 25.89 | 25.89 | 25.88 | 25.88 | 25.88 | -0.03% | 17,884 |
| Jul 1, 2025 | 25.91 | 25.91 | 25.87 | 25.89 | 25.89 | -1.22% | 11,261 |
| Jun 30, 2025 | 26.22 | 26.23 | 26.21 | 26.21 | 25.88 | - | 14,295 |
| Jun 27, 2025 | 26.21 | 26.22 | 26.20 | 26.21 | 25.88 | - | 13,437 |
| Jun 26, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 25.88 | 0.16% | 18,937 |
| Jun 25, 2025 | 26.19 | 26.19 | 26.17 | 26.17 | 25.84 | 0.02% | 3,008 |
| Jun 24, 2025 | 26.17 | 26.17 | 26.16 | 26.17 | 25.84 | -0.08% | 3,320 |
| Jun 23, 2025 | 26.19 | 26.21 | 26.18 | 26.19 | 25.86 | 0.06% | 9,929 |
| Jun 20, 2025 | 26.14 | 26.17 | 26.14 | 26.17 | 25.84 | 0.15% | 5,064 |
| Jun 18, 2025 | 26.12 | 26.14 | 26.12 | 26.13 | 25.80 | 0.05% | 10,658 |
| Jun 17, 2025 | 26.08 | 26.12 | 26.08 | 26.12 | 25.79 | 0.18% | 8,039 |
| Jun 16, 2025 | 26.05 | 26.09 | 26.05 | 26.07 | 25.74 | -0.01% | 3,725 |
| Jun 13, 2025 | 26.07 | 26.08 | 26.06 | 26.07 | 25.74 | 0.03% | 8,783 |
| Jun 12, 2025 | 26.08 | 26.08 | 26.05 | 26.07 | 25.74 | 0.08% | 5,952 |
| Jun 11, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 25.72 | -0.04% | 9,548 |
| Jun 10, 2025 | 26.06 | 26.07 | 26.05 | 26.06 | 25.73 | -0.10% | 6,922 |
| Jun 9, 2025 | 26.05 | 26.08 | 26.05 | 26.08 | 25.75 | 0.13% | 18,894 |
| Jun 6, 2025 | 26.08 | 26.08 | 26.04 | 26.05 | 25.72 | -0.19% | 7,393 |
| Jun 5, 2025 | 26.13 | 26.13 | 26.09 | 26.10 | 25.77 | -0.08% | 24,057 |
| Jun 4, 2025 | 26.12 | 26.12 | 26.11 | 26.12 | 25.79 | 0.10% | 2,861 |
| Jun 3, 2025 | 26.14 | 26.14 | 26.08 | 26.09 | 25.76 | -0.11% | 13,897 |
| Jun 2, 2025 | 26.14 | 26.14 | 26.10 | 26.12 | 25.79 | 0.02% | 14,088 |
| May 30, 2025 | 26.12 | 26.13 | 26.09 | 26.12 | 25.79 | 0.10% | 3,474 |
| May 29, 2025 | 26.08 | 26.10 | 26.06 | 26.09 | 25.76 | - | 2,625 |
| May 28, 2025 | 26.11 | 26.11 | 26.09 | 26.09 | 25.76 | -0.02% | 6,413 |
| May 27, 2025 | 26.11 | 26.11 | 26.09 | 26.10 | 25.77 | -0.06% | 6,993 |