iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.25
0.00 (0.02%)
At close: Aug 8, 2025, 4:00 PM
26.25
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.25 | 26.25 | 26.22 | 26.25 | 26.25 | 0.02% | 9,747 |
| Aug 7, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | - | 1,280 |
| Aug 6, 2025 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | 0.06% | 5,161 |
| Aug 5, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | -0.11% | 14,581 |
| Aug 4, 2025 | 26.25 | 26.26 | 26.23 | 26.26 | 26.26 | 0.11% | 18,862 |
| Aug 1, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.46% | 5,629 |
| Jul 31, 2025 | 26.14 | 26.14 | 26.10 | 26.11 | 26.11 | -0.08% | 60,069 |
| Jul 30, 2025 | 26.16 | 26.17 | 26.13 | 26.13 | 26.13 | -0.14% | 10,056 |
| Jul 29, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | 0.20% | 10,938 |
| Jul 28, 2025 | 26.13 | 26.13 | 26.10 | 26.12 | 26.12 | -0.06% | 9,844 |
| Jul 25, 2025 | 26.12 | 26.13 | 26.11 | 26.13 | 26.13 | - | 4,883 |
| Jul 24, 2025 | 26.12 | 26.13 | 26.11 | 26.13 | 26.13 | -0.02% | 7,876 |
| Jul 23, 2025 | 26.16 | 26.16 | 26.14 | 26.14 | 26.14 | -0.25% | 5,531 |
| Jul 22, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 26.20 | - | 16,808 |
| Jul 21, 2025 | 26.20 | 26.20 | 26.18 | 26.20 | 26.20 | 0.15% | 5,537 |
| Jul 18, 2025 | 26.20 | 26.20 | 26.15 | 26.16 | 26.16 | 0.10% | 14,046 |
| Jul 17, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 26.14 | 0.02% | 2,394 |
| Jul 16, 2025 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | 0.23% | 8,739 |
| Jul 15, 2025 | 26.09 | 26.09 | 26.06 | 26.07 | 26.07 | -0.08% | 9,948 |
| Jul 14, 2025 | 26.09 | 26.09 | 26.08 | 26.09 | 26.09 | 0.04% | 10,081 |
| Jul 11, 2025 | 26.06 | 26.08 | 26.05 | 26.08 | 26.08 | 0.15% | 16,208 |
| Jul 10, 2025 | 26.06 | 26.06 | 26.03 | 26.04 | 26.04 | -0.04% | 23,883 |
| Jul 9, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.12% | 10,738 |
| Jul 8, 2025 | 26.02 | 26.02 | 26.01 | 26.02 | 26.02 | -0.04% | 2,736 |
| Jul 7, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.10% | 11,147 |
| Jul 3, 2025 | 26.01 | 26.02 | 26.00 | 26.01 | 26.01 | -0.08% | 9,066 |
| Jul 2, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.06% | 5,478 |
| Jul 1, 2025 | 26.03 | 26.03 | 26.00 | 26.01 | 26.01 | -1.03% | 6,952 |
| Jun 30, 2025 | 26.28 | 26.31 | 26.28 | 26.28 | 26.03 | 0.04% | 20,131 |
| Jun 27, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 26.02 | - | 12,210 |
| Jun 26, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.02 | 0.17% | 5,590 |
| Jun 25, 2025 | 26.21 | 26.23 | 26.20 | 26.23 | 25.97 | 0.08% | 16,190 |
| Jun 24, 2025 | 26.18 | 26.21 | 26.18 | 26.21 | 25.95 | -0.02% | 3,393 |
| Jun 23, 2025 | 26.23 | 26.26 | 26.21 | 26.21 | 25.96 | 0.10% | 8,067 |
| Jun 20, 2025 | 26.14 | 26.20 | 26.14 | 26.19 | 25.93 | 0.17% | 5,276 |
| Jun 18, 2025 | 26.16 | 26.16 | 26.12 | 26.14 | 25.89 | 0.10% | 10,405 |
| Jun 17, 2025 | 26.10 | 26.13 | 26.08 | 26.12 | 25.86 | 0.15% | 2,917 |
| Jun 16, 2025 | 26.08 | 26.09 | 26.06 | 26.08 | 25.82 | -0.04% | 20,504 |
| Jun 13, 2025 | 26.10 | 26.12 | 26.06 | 26.09 | 25.83 | 0.08% | 3,890 |
| Jun 12, 2025 | 26.09 | 26.09 | 26.06 | 26.07 | 25.81 | 0.08% | 3,711 |
| Jun 11, 2025 | 26.01 | 26.05 | 26.00 | 26.05 | 25.79 | 0.02% | 8,015 |
| Jun 10, 2025 | 26.03 | 26.05 | 26.01 | 26.04 | 25.79 | 0.11% | 9,879 |
| Jun 9, 2025 | 26.03 | 26.04 | 26.01 | 26.01 | 25.76 | 0.01% | 8,914 |
| Jun 6, 2025 | 26.05 | 26.05 | 26.01 | 26.01 | 25.76 | -0.27% | 1,583 |
| Jun 5, 2025 | 26.13 | 26.13 | 26.08 | 26.08 | 25.83 | -0.13% | 9,402 |
| Jun 4, 2025 | 26.11 | 26.13 | 26.10 | 26.12 | 25.86 | 0.10% | 6,351 |
| Jun 3, 2025 | 26.13 | 26.14 | 26.08 | 26.09 | 25.84 | -0.11% | 11,869 |
| Jun 2, 2025 | 26.15 | 26.15 | 26.10 | 26.12 | 25.87 | -0.06% | 17,627 |
| May 30, 2025 | 26.08 | 26.14 | 26.08 | 26.14 | 25.88 | 0.13% | 3,162 |
| May 29, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 25.85 | 0.08% | 1,748 |