iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.20
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,578 |
| Apr 13, 2026 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 0.13% | 21,662 |
| 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 |
| Mar 6, 2026 | 26.03 | 26.06 | 26.03 | 26.04 | 25.96 | 0.17% | 48,763 |
| Mar 5, 2026 | 25.96 | 25.99 | 25.95 | 25.99 | 25.91 | 0.12% | 12,754 |
| Mar 4, 2026 | 25.97 | 25.97 | 25.95 | 25.96 | 25.88 | -0.02% | 6,762 |
| Mar 3, 2026 | 25.98 | 25.98 | 25.96 | 25.97 | 25.89 | 0.08% | 11,986 |
| Mar 2, 2026 | 25.94 | 25.98 | 25.94 | 25.95 | 25.87 | - | 11,343 |
| Feb 27, 2026 | 25.96 | 25.96 | 25.94 | 25.95 | 25.87 | 0.10% | 5,891 |
| Feb 26, 2026 | 25.91 | 25.93 | 25.91 | 25.92 | 25.84 | 0.03% | 12,212 |
| Feb 25, 2026 | 25.91 | 25.91 | 25.90 | 25.91 | 25.83 | 0.06% | 15,633 |
| Feb 24, 2026 | 25.92 | 25.92 | 25.89 | 25.90 | 25.82 | -0.06% | 10,721 |
| Feb 23, 2026 | 25.89 | 25.91 | 25.89 | 25.91 | 25.83 | 0.06% | 14,473 |
| Feb 20, 2026 | 25.90 | 25.90 | 25.89 | 25.90 | 25.82 | -0.02% | 46,402 |
| Feb 19, 2026 | 25.89 | 25.90 | 25.88 | 25.90 | 25.82 | 0.06% | 17,709 |
| Feb 18, 2026 | 25.85 | 25.89 | 25.85 | 25.89 | 25.81 | 0.02% | 14,257 |
| Feb 17, 2026 | 25.87 | 25.90 | 25.87 | 25.88 | 25.80 | -0.05% | 24,209 |