Skip to main content
iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
25.80
+0.03 (0.10%)
At close: Feb 21, 2025, 3:59 PM
25.78
-0.02 (-0.06%)
After-hours: Feb 21, 2025, 4:10 PM EST

IBIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7925.8125.7825.8025.800.10%14,505
Feb 20, 202525.7525.7825.7525.7725.770.10%13,105
Feb 19, 202525.7225.7525.7225.7525.750.14%4,487
Feb 18, 202525.7025.7225.7025.7125.71-0.10%16,868
Feb 14, 202525.7425.7625.7325.7425.740.14%14,244
Feb 13, 202525.7025.7125.6825.7025.700.19%1,858
Feb 12, 202525.6925.6925.6525.6525.65-0.23%7,957
Feb 11, 202525.6925.7225.6925.7125.71-8,370
Feb 10, 202525.7225.7325.7025.7125.710.10%13,824
Feb 7, 202525.6925.7025.6825.6925.69-0.12%3,052
Feb 6, 202525.7325.7425.7225.7225.72-0.12%2,443
Feb 5, 202525.7325.7625.7325.7525.750.06%4,441
Feb 4, 202525.6625.7325.6625.7325.730.08%3,501
Feb 3, 202525.7525.7725.6925.7125.710.23%10,214
Jan 31, 202525.6425.6525.6325.6525.650.14%8,101
Jan 30, 202525.6325.6425.6225.6225.620.06%833
Jan 29, 202525.6325.6325.5825.6025.60-0.12%2,661
Jan 28, 202525.6125.6325.5925.6325.630.10%7,851
Jan 27, 202525.6225.6225.6025.6125.610.14%2,219
Jan 24, 202525.5425.5725.5425.5725.570.16%7,684
Jan 23, 202525.5125.5325.5125.5325.530.07%5,162
Jan 22, 202525.5225.5325.4925.5125.51-0.08%12,552
Jan 21, 202525.5425.5425.5025.5325.53-0.02%13,448
Jan 17, 202525.5725.5725.5325.5425.54-0.08%3,893
Jan 16, 202525.5725.5725.5625.5625.560.18%1,284
Jan 15, 202525.5125.5225.5025.5125.510.35%31,391
Jan 14, 202525.4025.4325.4025.4225.420.08%7,867
Jan 13, 202525.3725.4025.3725.4025.400.14%4,158
Jan 10, 202525.4225.4225.3625.3725.37-0.22%4,502
Jan 8, 202525.4025.4225.3925.4225.420.18%6,887
Jan 7, 202525.3725.4025.3725.3825.380.02%6,843
Jan 6, 202525.3625.3825.3625.3725.37-7,946
Jan 3, 202525.4125.4125.3625.3725.37-0.08%14,906
Jan 2, 202525.4125.4125.3925.3925.39-0.08%4,094
Dec 31, 202425.3825.4125.3625.4125.410.20%8,407
Dec 30, 202425.3625.3625.3425.3625.360.20%7,362
Dec 27, 202425.3225.3325.3125.3125.31-0.08%14,894
Dec 26, 202425.3125.3325.2925.3325.330.04%14,655
Dec 24, 202425.3025.3225.2925.3225.320.08%6,021
Dec 23, 202425.3125.3325.2925.3025.30-0.04%8,241
Dec 20, 202425.3125.3425.3125.3125.310.14%17,014
Dec 19, 202425.3225.3225.2825.2825.28-0.12%4,492
Dec 18, 202425.4325.4325.3025.3125.31-1.15%9,356
Dec 17, 202425.6025.6225.6025.6025.40-0.12%9,024
Dec 16, 202425.6525.6625.6325.6325.43-0.08%38,878
Dec 13, 202425.7025.7025.6425.6525.45-0.18%1,546
Dec 12, 202425.7225.7225.7025.7025.50-0.10%13,948
Dec 11, 202425.7425.7425.7025.7225.520.02%7,449
Dec 10, 202425.7025.7225.6925.7225.52-0.02%9,912
Dec 9, 202425.7325.7325.7025.7225.52-0.08%12,528
Dec 6, 202425.7625.7625.7325.7425.540.08%4,693
Dec 5, 202425.7125.7225.7025.7225.52-0.08%5,287
Dec 4, 202425.7225.7425.7225.7425.540.12%4,734
Dec 3, 202425.7225.7225.6925.7125.510.12%18,462
Dec 2, 202425.6725.6925.6725.6825.480.23%2,269
Nov 29, 202425.6725.6725.6225.6225.42-0.16%6,036
Nov 27, 202425.6325.6625.6325.6625.460.20%11,079
Nov 26, 202425.6225.6325.5925.6125.41-0.08%7,506
Nov 25, 202425.6325.6325.6125.6325.430.16%4,414
Nov 22, 202425.5625.5925.5625.5925.39-5,660
Nov 21, 202425.5925.6225.5825.5925.39-0.08%5,640
Nov 20, 202425.6325.6325.6025.6125.41-0.04%9,118
Nov 19, 202425.6125.6325.6025.6225.420.12%15,646
Nov 18, 202425.5625.5925.5625.5925.390.16%18,981
Nov 15, 202425.4825.5625.4825.5525.350.12%10,406
Nov 14, 202425.5525.5625.5225.5225.32-0.12%9,199
Nov 13, 202425.5425.5625.5325.5525.350.04%9,650
Nov 12, 202425.5625.5925.5325.5425.34-0.20%23,863
Nov 11, 202425.5725.5925.5725.5925.39-0.20%9,469
Nov 8, 202425.6725.6725.6325.6425.44-9,472
Nov 7, 202425.6325.6525.6125.6425.440.16%20,040
Nov 6, 202425.5325.6125.5125.6025.400.27%27,501
Nov 5, 202425.4925.5325.4925.5325.33-0.02%6,723
Nov 4, 202425.5725.5725.5125.5425.34-0.02%9,493
Nov 1, 202425.5925.5925.5325.5425.34-0.16%10,367
Oct 31, 202425.5825.5925.5325.5825.38-2,588
Oct 30, 202425.6125.6225.5825.5825.38-9,625
Oct 29, 202425.5425.5825.5325.5825.380.14%877
Oct 28, 202425.5525.5525.5225.5525.35-0.14%10,851
Oct 25, 202425.6125.6125.5825.5825.38-0.14%3,703
Oct 24, 202425.6025.6325.6025.6225.420.02%4,154
Oct 23, 202425.6325.6325.6025.6125.41-0.23%8,668
Oct 22, 202425.6825.6825.6625.6725.470.04%6,785
Oct 21, 202425.7425.7425.6625.6625.46-0.29%8,461
Oct 18, 202425.7425.7525.7425.7425.530.08%610
Oct 17, 202425.7125.7225.7025.7225.52-0.08%6,842
Oct 16, 202425.7425.7425.7425.7425.53-0.02%1,153
Oct 15, 202425.7525.7625.7425.7425.54-3,716
Oct 14, 202425.7225.7525.7025.7425.54-0.09%5,289
Oct 11, 202425.7525.7625.7525.7625.560.07%1,174
Oct 10, 202425.7225.7525.7225.7525.540.25%1,621
Oct 9, 202425.6625.6825.6525.6825.48-0.10%3,182
Oct 8, 202425.6725.7125.6725.7125.510.08%19,668
Oct 7, 202425.6725.6925.6525.6925.49-0.04%1,924
Oct 4, 202425.7425.7425.7025.7025.50-0.54%3,767
Oct 3, 202425.8425.8625.8425.8425.63-0.19%2,581
Oct 2, 202425.8925.8925.8925.8925.680.01%80
Oct 1, 202425.9025.9025.8725.8825.68-0.68%832
Sep 30, 202426.0726.0726.0326.0625.65-0.08%1,311
Sep 27, 202426.0826.0826.0826.0825.670.19%140