iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
25.96
-0.29 (-1.09%)
Dec 19, 2025, 4:00 PM EST - Market closed
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.96 | -1.09% | 13,261 |
| Dec 18, 2025 | 26.21 | 26.25 | 26.21 | 26.24 | 25.96 | - | 11,371 |
| Dec 17, 2025 | 26.23 | 26.25 | 26.22 | 26.24 | 25.96 | 0.06% | 11,373 |
| Dec 16, 2025 | 26.23 | 26.23 | 26.22 | 26.23 | 25.94 | -0.08% | 12,243 |
| Dec 15, 2025 | 26.27 | 26.27 | 26.24 | 26.25 | 25.96 | - | 17,725 |
| Dec 12, 2025 | 26.24 | 26.25 | 26.23 | 26.25 | 25.96 | -0.02% | 11,061 |
| Dec 11, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | 25.97 | - | 17,847 |
| Dec 10, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 25.97 | 0.15% | 22,119 |
| Dec 9, 2025 | 26.25 | 26.25 | 26.20 | 26.21 | 25.93 | -0.11% | 20,231 |
| Dec 8, 2025 | 26.26 | 26.26 | 26.22 | 26.24 | 25.96 | -0.05% | 9,103 |
| Dec 5, 2025 | 26.27 | 26.28 | 26.25 | 26.25 | 25.97 | -0.01% | 5,484 |
| Dec 4, 2025 | 26.26 | 26.27 | 26.25 | 26.26 | 25.97 | -0.05% | 6,132 |
| Dec 3, 2025 | 26.27 | 26.27 | 26.26 | 26.27 | 25.98 | 0.03% | 10,019 |
| Dec 2, 2025 | 26.23 | 26.28 | 26.23 | 26.26 | 25.98 | 0.11% | 35,948 |
| Dec 1, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 25.95 | -0.11% | 9,300 |
| Nov 28, 2025 | 26.28 | 26.28 | 26.25 | 26.26 | 25.98 | 0.03% | 9,753 |
| Nov 26, 2025 | 26.24 | 26.26 | 26.23 | 26.25 | 25.97 | 0.06% | 19,294 |
| Nov 25, 2025 | 26.17 | 26.25 | 26.17 | 26.24 | 25.95 | 0.04% | 19,319 |
| Nov 24, 2025 | 26.24 | 26.24 | 26.21 | 26.23 | 25.94 | -0.06% | 5,340 |
| Nov 21, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 25.96 | 0.11% | 18,708 |
| Nov 20, 2025 | 26.21 | 26.22 | 26.19 | 26.21 | 25.93 | 0.04% | 16,265 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | 0.02% | 1,314 |
| Nov 18, 2025 | 26.21 | 26.21 | 26.19 | 26.20 | 25.91 | -0.02% | 18,385 |
| Nov 17, 2025 | 26.19 | 26.20 | 26.18 | 26.20 | 25.92 | - | 16,743 |
| Nov 14, 2025 | 26.21 | 26.21 | 26.19 | 26.20 | 25.92 | - | 8,019 |
| Nov 13, 2025 | 26.19 | 26.21 | 26.19 | 26.20 | 25.92 | -0.04% | 6,304 |
| Nov 12, 2025 | 26.21 | 26.22 | 26.20 | 26.21 | 25.93 | -0.06% | 14,789 |
| Nov 11, 2025 | 26.22 | 26.23 | 26.22 | 26.23 | 25.94 | 0.06% | 5,456 |
| Nov 10, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 25.93 | 0.11% | 14,488 |
| Nov 7, 2025 | 26.16 | 26.20 | 26.16 | 26.18 | 25.90 | 0.04% | 4,294 |
| Nov 6, 2025 | 26.19 | 26.20 | 26.17 | 26.17 | 25.89 | -0.02% | 4,683 |
| Nov 5, 2025 | 26.22 | 26.22 | 26.17 | 26.18 | 25.89 | -0.15% | 8,917 |
| Nov 4, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 25.93 | 0.10% | 7,886 |
| Nov 3, 2025 | 26.18 | 26.21 | 26.18 | 26.19 | 25.91 | -0.04% | 13,182 |
| Oct 31, 2025 | 26.17 | 26.20 | 26.17 | 26.20 | 25.92 | 0.08% | 32,094 |
| Oct 30, 2025 | 26.19 | 26.19 | 26.16 | 26.18 | 25.90 | -0.06% | 15,214 |
| Oct 29, 2025 | 26.26 | 26.26 | 26.20 | 26.20 | 25.91 | -0.25% | 20,298 |
| Oct 28, 2025 | 26.26 | 26.26 | 26.24 | 26.26 | 25.98 | -0.04% | 20,388 |
| Oct 27, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 25.99 | -0.06% | 12,040 |
| Oct 24, 2025 | 26.28 | 26.29 | 26.28 | 26.29 | 26.00 | -0.02% | 7,517 |
| Oct 23, 2025 | 26.32 | 26.32 | 26.29 | 26.29 | 26.01 | -0.06% | 14,871 |
| Oct 22, 2025 | 26.28 | 26.32 | 26.27 | 26.31 | 26.02 | 0.13% | 7,191 |
| Oct 21, 2025 | 26.27 | 26.31 | 26.27 | 26.27 | 25.99 | -0.02% | 24,311 |
| Oct 20, 2025 | 26.28 | 26.28 | 26.27 | 26.28 | 25.99 | 0.02% | 12,723 |
| Oct 17, 2025 | 26.30 | 26.30 | 26.27 | 26.27 | 25.99 | -0.05% | 5,427 |
| Oct 16, 2025 | 26.26 | 26.29 | 26.26 | 26.28 | 26.00 | 0.06% | 5,863 |
| Oct 15, 2025 | 26.28 | 26.28 | 26.26 | 26.27 | 25.98 | 0.10% | 4,508 |
| Oct 14, 2025 | 26.25 | 26.26 | 26.24 | 26.24 | 25.96 | -0.02% | 8,734 |
| Oct 13, 2025 | 26.19 | 26.26 | 26.19 | 26.25 | 25.96 | -0.02% | 2,621 |
| Oct 10, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 25.97 | 0.11% | 3,023 |