iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.24
+0.03 (0.11%)
At close: Apr 7, 2026, 4:00 PM EDT
26.24
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 26.22 | 26.24 | 26.21 | 26.24 | 26.24 | 0.11% | 88,185 |
| Apr 6, 2026 | 26.20 | 26.21 | 26.17 | 26.21 | 26.21 | 0.06% | 85,434 |
| Apr 2, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 0.19% | 361,797 |
| Apr 1, 2026 | 26.15 | 26.16 | 26.14 | 26.15 | 26.15 | -0.36% | 13,997 |
| Mar 31, 2026 | 26.26 | 26.27 | 26.23 | 26.24 | 26.18 | 0.02% | 14,102 |
| Mar 30, 2026 | 26.20 | 26.24 | 26.20 | 26.24 | 26.17 | 0.27% | 18,449 |
| Mar 27, 2026 | 26.15 | 26.17 | 26.14 | 26.17 | 26.10 | 0.15% | 13,282 |
| Mar 26, 2026 | 26.15 | 26.16 | 26.13 | 26.13 | 26.06 | - | 24,867 |
| Mar 25, 2026 | 26.16 | 26.16 | 26.11 | 26.13 | 26.06 | -0.04% | 22,039 |
| Mar 24, 2026 | 26.15 | 26.16 | 26.13 | 26.14 | 26.07 | -0.11% | 23,736 |
| Mar 23, 2026 | 26.19 | 26.19 | 26.16 | 26.17 | 26.10 | -0.17% | 71,890 |
| Mar 20, 2026 | 26.22 | 26.23 | 26.19 | 26.21 | 26.15 | -0.09% | 46,728 |
| Mar 19, 2026 | 26.25 | 26.26 | 26.22 | 26.23 | 26.17 | -0.06% | 22,823 |
| Mar 18, 2026 | 26.28 | 26.30 | 26.25 | 26.25 | 26.19 | -0.08% | 82,180 |
| Mar 17, 2026 | 26.24 | 26.27 | 26.24 | 26.27 | 26.21 | 0.21% | 8,156 |
| Mar 16, 2026 | 26.23 | 26.23 | 26.20 | 26.22 | 26.15 | 0.11% | 42,653 |
| Mar 13, 2026 | 26.20 | 26.20 | 26.18 | 26.19 | 26.12 | -0.03% | 14,313 |
| Mar 12, 2026 | 26.23 | 26.23 | 26.19 | 26.20 | 26.13 | -0.04% | 11,785 |
| Mar 11, 2026 | 26.18 | 26.21 | 26.18 | 26.21 | 26.14 | 0.06% | 14,180 |
| Mar 10, 2026 | 26.21 | 26.21 | 26.18 | 26.19 | 26.13 | -0.13% | 18,947 |
| Mar 9, 2026 | 26.26 | 26.26 | 26.23 | 26.23 | 26.16 | -0.03% | 15,046 |
| Mar 6, 2026 | 26.24 | 26.26 | 26.23 | 26.23 | 26.17 | 0.26% | 6,202 |
| Mar 5, 2026 | 26.14 | 26.17 | 26.14 | 26.17 | 26.10 | 0.06% | 14,042 |
| Mar 4, 2026 | 26.17 | 26.17 | 26.15 | 26.15 | 26.09 | -0.08% | 26,126 |
| Mar 3, 2026 | 26.16 | 26.19 | 26.16 | 26.17 | 26.11 | -0.02% | 13,529 |
| Mar 2, 2026 | 26.19 | 26.19 | 26.14 | 26.18 | 26.11 | -0.04% | 10,615 |
| Feb 27, 2026 | 26.20 | 26.20 | 26.18 | 26.19 | 26.12 | 0.10% | 12,404 |
| Feb 26, 2026 | 26.14 | 26.16 | 26.14 | 26.16 | 26.10 | 0.17% | 22,377 |
| Feb 25, 2026 | 26.10 | 26.12 | 26.10 | 26.12 | 26.05 | 0.02% | 9,010 |
| Feb 24, 2026 | 26.13 | 26.13 | 26.10 | 26.11 | 26.05 | -0.04% | 15,016 |
| Feb 23, 2026 | 26.11 | 26.12 | 26.11 | 26.12 | 26.06 | 0.08% | 20,994 |
| Feb 20, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 26.04 | - | 54,451 |
| Feb 19, 2026 | 26.10 | 26.10 | 26.09 | 26.10 | 26.04 | 0.02% | 23,315 |
| Feb 18, 2026 | 26.07 | 26.10 | 26.07 | 26.10 | 26.03 | 0.02% | 9,846 |
| Feb 17, 2026 | 26.09 | 26.11 | 26.08 | 26.09 | 26.03 | -0.08% | 33,498 |
| Feb 13, 2026 | 26.11 | 26.12 | 26.10 | 26.11 | 26.05 | 0.02% | 11,184 |
| Feb 12, 2026 | 26.08 | 26.11 | 26.08 | 26.11 | 26.04 | 0.04% | 13,047 |
| Feb 11, 2026 | 26.09 | 26.11 | 26.08 | 26.10 | 26.03 | -0.02% | 14,857 |
| Feb 10, 2026 | 26.12 | 26.13 | 26.10 | 26.10 | 26.04 | -0.03% | 16,106 |
| Feb 9, 2026 | 26.11 | 26.12 | 26.09 | 26.11 | 26.05 | - | 10,556 |
| Feb 6, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 26.05 | - | 6,452 |
| Feb 5, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 26.05 | 0.12% | 12,347 |
| Feb 4, 2026 | 26.08 | 26.09 | 26.07 | 26.08 | 26.02 | -0.04% | 16,724 |
| Feb 3, 2026 | 26.09 | 26.10 | 26.08 | 26.09 | 26.03 | - | 129,032 |
| Feb 2, 2026 | 26.11 | 26.11 | 26.08 | 26.09 | 26.03 | -0.15% | 44,472 |
| Jan 30, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 26.07 | 0.07% | 11,504 |
| Jan 29, 2026 | 26.11 | 26.12 | 26.10 | 26.11 | 26.05 | 0.15% | 13,261 |
| Jan 28, 2026 | 26.04 | 26.08 | 26.04 | 26.07 | 26.01 | 0.08% | 13,397 |
| Jan 27, 2026 | 26.01 | 26.05 | 26.01 | 26.05 | 25.99 | 0.12% | 23,738 |
| Jan 26, 2026 | 26.02 | 26.02 | 26.01 | 26.02 | 25.96 | - | 21,366 |