iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
25.79
-0.01 (-0.04%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.81 | 25.81 | 25.77 | 25.79 | 25.79 | -0.04% | 25,751 |
| Aug 27, 2026 | 25.81 | 25.81 | 25.78 | 25.80 | 25.80 | 0.04% | 51,091 |
| Aug 26, 2026 | 25.79 | 25.80 | 25.76 | 25.79 | 25.79 | 0.02% | 33,085 |
| Aug 25, 2026 | 25.79 | 25.80 | 25.78 | 25.79 | 25.79 | -0.04% | 33,620 |
| Aug 24, 2026 | 25.82 | 25.82 | 25.78 | 25.80 | 25.80 | -0.06% | 48,170 |
| Aug 21, 2026 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | - | 43,340 |
| Aug 20, 2026 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.16% | 56,918 |
| Aug 19, 2026 | 25.73 | 25.79 | 25.73 | 25.77 | 25.77 | - | 47,146 |
| Aug 18, 2026 | 25.76 | 25.78 | 25.76 | 25.77 | 25.77 | 0.08% | 46,197 |
| Aug 17, 2026 | 25.75 | 25.76 | 25.73 | 25.75 | 25.75 | 0.08% | 34,857 |
| Aug 14, 2026 | 25.73 | 25.75 | 25.73 | 25.73 | 25.73 | - | 43,474 |
| Aug 13, 2026 | 25.76 | 25.76 | 25.72 | 25.73 | 25.73 | 0.04% | 21,998 |
| Aug 12, 2026 | 25.71 | 25.75 | 25.70 | 25.72 | 25.72 | - | 25,806 |
| Aug 11, 2026 | 25.71 | 25.75 | 25.69 | 25.72 | 25.72 | -0.04% | 37,820 |
| Aug 10, 2026 | 25.74 | 25.74 | 25.71 | 25.73 | 25.73 | 0.04% | 21,297 |
| Aug 7, 2026 | 25.72 | 25.74 | 25.69 | 25.72 | 25.72 | 0.08% | 23,293 |
| Aug 6, 2026 | 25.69 | 25.71 | 25.69 | 25.70 | 25.70 | - | 45,137 |
| Aug 5, 2026 | 25.70 | 25.70 | 25.69 | 25.70 | 25.70 | - | 25,500 |
| Aug 4, 2026 | 25.73 | 25.73 | 25.69 | 25.70 | 25.70 | -0.04% | 37,381 |
| Aug 3, 2026 | 25.70 | 25.76 | 25.70 | 25.71 | 25.71 | -0.02% | 46,452 |
| Jul 31, 2026 | 25.73 | 25.74 | 25.70 | 25.72 | 25.72 | -0.02% | 20,163 |
| Jul 30, 2026 | 25.69 | 25.74 | 25.69 | 25.72 | 25.72 | -0.04% | 24,722 |
| Jul 29, 2026 | 25.72 | 25.74 | 25.70 | 25.73 | 25.73 | 0.12% | 56,209 |
| Jul 28, 2026 | 25.70 | 25.71 | 25.69 | 25.70 | 25.70 | -0.02% | 31,207 |
| Jul 27, 2026 | 25.71 | 25.72 | 25.70 | 25.71 | 25.71 | -0.08% | 22,935 |
| Jul 24, 2026 | 25.75 | 25.75 | 25.70 | 25.73 | 25.73 | - | 25,174 |
| Jul 23, 2026 | 25.71 | 25.74 | 25.69 | 25.73 | 25.73 | 0.06% | 34,462 |
| Jul 22, 2026 | 25.69 | 25.74 | 25.69 | 25.71 | 25.71 | -0.06% | 10,109 |
| Jul 21, 2026 | 25.72 | 25.74 | 25.70 | 25.73 | 25.73 | 0.02% | 28,347 |
| Jul 20, 2026 | 25.71 | 25.72 | 25.70 | 25.72 | 25.72 | - | 27,608 |
| Jul 17, 2026 | 25.72 | 25.72 | 25.70 | 25.72 | 25.72 | 0.12% | 24,349 |
| Jul 16, 2026 | 25.67 | 25.70 | 25.67 | 25.69 | 25.69 | - | 21,439 |
| Jul 15, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 0.10% | 19,011 |
| Jul 14, 2026 | 25.68 | 25.68 | 25.66 | 25.67 | 25.67 | -0.14% | 47,499 |
| Jul 13, 2026 | 25.70 | 25.71 | 25.68 | 25.70 | 25.70 | 0.06% | 38,142 |
| Jul 10, 2026 | 25.70 | 25.70 | 25.68 | 25.69 | 25.69 | -0.08% | 10,487 |
| Jul 9, 2026 | 25.69 | 25.72 | 25.69 | 25.71 | 25.71 | -0.02% | 31,125 |
| Jul 8, 2026 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 0.12% | 16,138 |
| Jul 7, 2026 | 25.66 | 25.69 | 25.63 | 25.68 | 25.68 | 0.06% | 50,011 |
| Jul 6, 2026 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | - | 32,115 |
| Jul 2, 2026 | 25.65 | 25.68 | 25.64 | 25.67 | 25.67 | 0.12% | 31,707 |
| Jul 1, 2026 | 25.66 | 25.66 | 25.63 | 25.64 | 25.64 | 0.08% | 15,714 |
| Jun 30, 2026 | 26.22 | 26.28 | 26.22 | 26.24 | 25.62 | -0.06% | 75,016 |
| Jun 29, 2026 | 26.25 | 26.26 | 26.24 | 26.26 | 25.63 | 0.13% | 8,823 |
| Jun 26, 2026 | 26.21 | 26.25 | 26.21 | 26.22 | 25.60 | -0.11% | 28,565 |
| Jun 25, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 25.62 | 0.11% | 46,475 |
| Jun 24, 2026 | 26.19 | 26.24 | 26.19 | 26.22 | 25.60 | - | 8,482 |
| Jun 23, 2026 | 26.20 | 26.26 | 26.20 | 26.22 | 25.60 | -0.05% | 31,166 |
| Jun 22, 2026 | 26.26 | 26.28 | 26.23 | 26.24 | 25.61 | - | 34,807 |
| Jun 18, 2026 | 26.21 | 26.25 | 26.21 | 26.24 | 25.61 | -0.10% | 18,844 |