Skip to main content
iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
25.59
0.00 (0.00%)
Nov 22, 2024, 3:59 PM EST - Market closed

IBIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5625.5925.5625.5925.59-5,660
Nov 21, 202425.5925.6225.5825.5925.59-0.08%5,640
Nov 20, 202425.6325.6325.6025.6125.61-0.04%9,118
Nov 19, 202425.6125.6325.6025.6225.620.12%15,646
Nov 18, 202425.5625.5925.5625.5925.590.16%18,981
Nov 15, 202425.4825.5625.4825.5525.550.12%10,406
Nov 14, 202425.5525.5625.5225.5225.52-0.12%9,199
Nov 13, 202425.5425.5625.5325.5525.550.04%9,650
Nov 12, 202425.5625.5925.5325.5425.54-0.20%23,863
Nov 11, 202425.5725.5925.5725.5925.59-0.20%9,469
Nov 8, 202425.6725.6725.6325.6425.64-9,472
Nov 7, 202425.6325.6525.6125.6425.640.16%20,040
Nov 6, 202425.5325.6125.5125.6025.600.27%27,501
Nov 5, 202425.4925.5325.4925.5325.53-0.02%6,723
Nov 4, 202425.5725.5725.5125.5425.54-0.02%9,493
Nov 1, 202425.5925.5925.5325.5425.54-0.16%10,367
Oct 31, 202425.5825.5925.5325.5825.58-2,588
Oct 30, 202425.6125.6225.5825.5825.58-9,625
Oct 29, 202425.5425.5825.5325.5825.580.14%877
Oct 28, 202425.5525.5525.5225.5525.55-0.14%10,851
Oct 25, 202425.6125.6125.5825.5825.58-0.14%3,703
Oct 24, 202425.6025.6325.6025.6225.620.02%4,154
Oct 23, 202425.6325.6325.6025.6125.61-0.23%8,668
Oct 22, 202425.6825.6825.6625.6725.670.04%6,785
Oct 21, 202425.7425.7425.6625.6625.66-0.29%8,461
Oct 18, 202425.7425.7525.7425.7425.740.08%610
Oct 17, 202425.7125.7225.7025.7225.72-0.08%6,842
Oct 16, 202425.7425.7425.7425.7425.74-0.02%1,153
Oct 15, 202425.7525.7625.7425.7425.74-3,716
Oct 14, 202425.7225.7525.7025.7425.74-0.09%5,289
Oct 11, 202425.7525.7625.7525.7625.760.07%1,174
Oct 10, 202425.7225.7525.7225.7525.750.25%1,621
Oct 9, 202425.6625.6825.6525.6825.68-0.10%3,182
Oct 8, 202425.6725.7125.6725.7125.710.08%19,668
Oct 7, 202425.6725.6925.6525.6925.69-0.04%1,924
Oct 4, 202425.7425.7425.7025.7025.70-0.54%3,767
Oct 3, 202425.8425.8625.8425.8425.84-0.19%2,581
Oct 2, 202425.8925.8925.8925.8925.890.01%80
Oct 1, 202425.9025.9025.8725.8825.88-0.68%832
Sep 30, 202426.0726.0726.0326.0625.85-0.08%1,311
Sep 27, 202426.0826.0826.0826.0825.870.19%140
Sep 26, 202426.0726.0726.0326.0325.82-0.17%2,646
Sep 25, 202426.0926.0926.0826.0825.86-0.19%193
Sep 24, 202426.1326.1326.1226.1325.910.25%3,084
Sep 23, 202425.9826.0625.9726.0625.85-0.02%1,955
Sep 20, 202426.0426.0726.0426.0725.850.04%1,297
Sep 19, 202426.0526.0626.0526.0625.840.28%1,384
Sep 18, 202425.9926.0425.9825.9825.77-0.17%555
Sep 17, 202426.0226.0326.0126.0325.810.02%1,477
Sep 16, 202426.0126.4026.0126.0225.810.12%1,676
Sep 13, 202425.9925.9925.9925.9925.780.27%91
Sep 12, 202425.9125.9325.9125.9225.710.02%1,960
Sep 11, 202425.9225.9425.9125.9225.710.08%686
Sep 10, 202425.8625.9025.8625.9025.690.21%1,303
Sep 9, 202425.8325.8525.8325.8425.630.12%19,327
Sep 6, 202425.8025.8525.8025.8125.600.12%11,849
Sep 5, 202425.7925.7925.7825.7825.570.04%624
Sep 4, 202425.7625.7825.7625.7725.560.08%1,216
Sep 3, 202425.7625.7625.7425.7525.540.10%1,659
Aug 30, 202425.7625.7625.7225.7225.51-0.16%3,556
Aug 29, 202425.7625.7825.7625.7725.56-0.04%1,844
Aug 28, 202425.8025.8025.7825.7825.57-0.02%1,554
Aug 27, 202425.7725.8025.7525.7825.57-0.04%1,894
Aug 26, 202425.7725.8225.7725.7925.580.08%9,014
Aug 23, 202425.6925.7825.6825.7725.560.45%3,328
Aug 22, 202425.6525.6725.6225.6625.45-0.18%1,149
Aug 21, 202425.7025.7025.7025.7025.490.16%2,804
Aug 20, 202425.6425.6725.6325.6625.450.21%1,659
Aug 19, 202425.6325.6325.6125.6125.40-0.08%4,245
Aug 16, 202425.6125.6325.6125.6325.42-0.02%2,033
Aug 15, 202425.6125.6325.6125.6325.42-0.19%3,036
Aug 14, 202425.7125.7325.6825.6825.47-0.04%5,064
Aug 13, 202425.6825.6925.6725.6925.480.12%1,142
Aug 12, 202425.6525.6625.6525.6625.450.31%1,603
Aug 9, 202425.6025.6125.5825.5825.370.06%1,752
Aug 8, 202425.5825.5825.5725.5725.36-0.14%1,582
Aug 7, 202425.6125.6225.5925.6025.39-0.14%1,214
Aug 6, 202425.6425.6425.6425.6425.43-0.21%41
Aug 5, 202425.6925.6925.6625.6925.480.02%1,814
Aug 2, 202425.6725.7125.6525.6925.480.25%5,341
Aug 1, 202425.6125.6425.6025.6225.410.12%5,206
Jul 31, 202425.5225.5925.5025.5925.380.49%1,431
Jul 30, 202425.4625.4725.4625.4725.26-1,942
Jul 29, 202425.4625.4725.4625.4725.260.06%2,555
Jul 26, 202425.4725.4725.4425.4525.240.24%2,821
Jul 25, 202425.4025.4025.3925.3925.18-0.02%202
Jul 24, 202425.4225.4225.4025.4025.19-1,765
Jul 23, 202425.3925.4225.3925.4025.190.14%3,040
Jul 22, 202425.3525.3825.3525.3625.15-0.08%4,766
Jul 19, 202425.4025.4025.3725.3825.17-0.20%692
Jul 18, 202425.4525.4525.4325.4325.22-0.14%399
Jul 17, 202425.4425.4725.4425.4725.260.02%1,982
Jul 16, 202425.4425.4625.4425.4625.250.14%2,299
Jul 15, 202425.4325.4325.4125.4325.220.06%4,958
Jul 12, 202425.3825.4125.3725.4125.200.24%4,058
Jul 11, 202425.3925.3925.3525.3525.140.12%706
Jul 10, 202425.3025.3325.3025.3225.110.08%4,122
Jul 9, 202425.3025.3025.3025.3025.10-5,236
Jul 8, 202425.3225.3225.3025.3025.10-0.14%4,245
Jul 5, 202425.3125.3425.3025.3425.130.38%8,508