iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.31
0.00 (0.02%)
At close: May 18, 2026, 4:00 PM EDT
26.31
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 26.31 | 26.33 | 26.29 | 26.31 | 26.31 | 0.02% | 76,850 |
| May 15, 2026 | 26.27 | 26.31 | 26.27 | 26.30 | 26.30 | 0.08% | 8,275 |
| May 14, 2026 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | -0.03% | 19,008 |
| May 13, 2026 | 26.30 | 26.30 | 26.28 | 26.29 | 26.29 | -0.02% | 13,306 |
| May 12, 2026 | 26.29 | 26.29 | 26.27 | 26.29 | 26.29 | 0.15% | 10,230 |
| May 11, 2026 | 26.25 | 26.27 | 26.22 | 26.25 | 26.25 | 0.13% | 15,829 |
| May 8, 2026 | 26.21 | 26.24 | 26.18 | 26.22 | 26.22 | 0.11% | 13,513 |
| May 7, 2026 | 26.20 | 26.23 | 26.18 | 26.19 | 26.19 | -0.05% | 16,581 |
| May 6, 2026 | 26.22 | 26.24 | 26.18 | 26.20 | 26.20 | -0.11% | 7,323 |
| May 5, 2026 | 26.29 | 26.29 | 26.22 | 26.23 | 26.23 | 0.02% | 50,581 |
| May 4, 2026 | 26.24 | 26.25 | 26.22 | 26.23 | 26.23 | - | 60,076 |
| May 1, 2026 | 26.26 | 26.26 | 26.19 | 26.23 | 26.23 | 0.13% | 97,344 |
| Apr 30, 2026 | 26.21 | 26.24 | 26.18 | 26.19 | 26.19 | - | 31,946 |
| Apr 29, 2026 | 26.26 | 26.26 | 26.15 | 26.19 | 26.19 | -0.04% | 19,118 |
| Apr 28, 2026 | 26.21 | 26.25 | 26.19 | 26.20 | 26.20 | -0.02% | 24,192 |
| Apr 27, 2026 | 26.23 | 26.23 | 26.19 | 26.21 | 26.21 | 0.11% | 12,394 |
| Apr 24, 2026 | 26.15 | 26.19 | 26.15 | 26.18 | 26.18 | 0.19% | 17,114 |
| Apr 23, 2026 | 26.17 | 26.17 | 26.12 | 26.13 | 26.13 | - | 8,458 |
| Apr 22, 2026 | 26.16 | 26.16 | 26.08 | 26.13 | 26.13 | 0.10% | 21,672 |
| Apr 21, 2026 | 26.11 | 26.12 | 26.10 | 26.10 | 26.10 | 0.02% | 7,652 |
| Apr 20, 2026 | 26.15 | 26.15 | 26.08 | 26.10 | 26.10 | -0.04% | 13,052 |
| Apr 17, 2026 | 26.10 | 26.13 | 26.08 | 26.11 | 26.11 | - | 29,029 |
| Apr 16, 2026 | 26.12 | 26.15 | 26.11 | 26.11 | 26.11 | 0.02% | 8,634 |
| Apr 15, 2026 | 26.10 | 26.13 | 26.05 | 26.10 | 26.10 | 0.04% | 15,774 |
| Apr 14, 2026 | 26.14 | 26.14 | 26.08 | 26.09 | 26.09 | -0.04% | 27,078 |
| Apr 13, 2026 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 0.13% | 23,577 |
| Apr 10, 2026 | 26.09 | 26.09 | 26.04 | 26.07 | 26.07 | -0.02% | 18,118 |
| Apr 9, 2026 | 26.07 | 26.08 | 26.02 | 26.07 | 26.07 | 0.08% | 15,564 |
| Apr 8, 2026 | 26.05 | 26.08 | 26.01 | 26.05 | 26.05 | -0.15% | 14,007 |
| Apr 7, 2026 | 26.08 | 26.09 | 26.04 | 26.09 | 26.09 | 0.07% | 45,653 |
| Apr 6, 2026 | 26.10 | 26.10 | 26.05 | 26.07 | 26.07 | 0.09% | 6,762 |
| Apr 2, 2026 | 26.03 | 26.06 | 26.02 | 26.05 | 26.05 | 0.22% | 342,400 |
| Apr 1, 2026 | 26.03 | 26.04 | 25.99 | 25.99 | 25.99 | -0.48% | 62,075 |
| Mar 31, 2026 | 26.09 | 26.16 | 26.09 | 26.12 | 26.04 | 0.06% | 100,058 |
| Mar 30, 2026 | 26.04 | 26.13 | 26.04 | 26.10 | 26.02 | 0.06% | 31,766 |
| Mar 27, 2026 | 26.05 | 26.10 | 26.05 | 26.09 | 26.01 | 0.17% | 4,251 |
| Mar 26, 2026 | 26.06 | 26.10 | 26.01 | 26.04 | 25.96 | 0.13% | 10,194 |
| Mar 25, 2026 | 26.03 | 26.08 | 26.01 | 26.01 | 25.93 | -0.19% | 15,118 |
| Mar 24, 2026 | 26.01 | 26.09 | 26.01 | 26.06 | 25.98 | - | 4,298 |
| Mar 23, 2026 | 26.06 | 26.07 | 26.06 | 26.06 | 25.98 | -0.17% | 7,860 |
| Mar 20, 2026 | 26.07 | 26.10 | 26.01 | 26.10 | 26.02 | 0.04% | 19,058 |
| Mar 19, 2026 | 26.12 | 26.12 | 26.07 | 26.09 | 26.01 | -0.01% | 18,059 |
| Mar 18, 2026 | 26.11 | 26.12 | 26.09 | 26.09 | 26.02 | 0.02% | 18,711 |
| Mar 17, 2026 | 26.07 | 26.09 | 26.07 | 26.09 | 26.01 | 0.17% | 6,349 |
| Mar 16, 2026 | 26.05 | 26.05 | 26.04 | 26.05 | 25.97 | 0.02% | 16,193 |
| Mar 13, 2026 | 26.04 | 26.04 | 26.03 | 26.04 | 25.96 | 0.04% | 12,531 |
| Mar 12, 2026 | 26.05 | 26.05 | 26.02 | 26.03 | 25.95 | 0.02% | 13,930 |
| Mar 11, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 25.95 | 0.12% | 19,190 |
| Mar 10, 2026 | 26.03 | 26.03 | 25.99 | 26.00 | 25.92 | -0.12% | 5,245 |
| Mar 9, 2026 | 26.07 | 26.07 | 26.03 | 26.03 | 25.95 | -0.04% | 41,529 |