iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.14
+0.03 (0.11%)
Apr 25, 2025, 12:04 PM EDT - Market open
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.14 | 26.15 | 26.14 | 26.14 | 26.14 | 0.11% | 14,511 |
| Apr 24, 2025 | 26.06 | 26.12 | 26.06 | 26.11 | 26.11 | 0.31% | 12,267 |
| Apr 23, 2025 | 26.10 | 26.10 | 26.01 | 26.03 | 26.03 | -0.06% | 2,973 |
| Apr 22, 2025 | 26.04 | 26.05 | 26.02 | 26.05 | 26.05 | 0.14% | 12,503 |
| Apr 21, 2025 | 26.02 | 26.07 | 26.01 | 26.01 | 26.01 | -0.07% | 3,140 |
| Apr 17, 2025 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 0.29% | 5,055 |
| Apr 16, 2025 | 25.95 | 25.96 | 25.93 | 25.95 | 25.95 | 0.17% | 19,723 |
| Apr 15, 2025 | 25.94 | 25.96 | 25.90 | 25.91 | 25.91 | -0.02% | 19,409 |
| Apr 14, 2025 | 25.94 | 25.94 | 25.89 | 25.91 | 25.91 | 0.25% | 15,258 |
| Apr 11, 2025 | 25.74 | 25.85 | 25.69 | 25.85 | 25.85 | -0.17% | 12,019 |
| Apr 10, 2025 | 25.97 | 25.99 | 25.89 | 25.89 | 25.89 | -0.50% | 10,205 |
| Apr 9, 2025 | 25.93 | 26.02 | 25.91 | 26.02 | 26.02 | -0.04% | 9,126 |
| Apr 8, 2025 | 25.99 | 26.06 | 25.99 | 26.03 | 26.03 | 0.19% | 7,989 |
| Apr 7, 2025 | 26.08 | 26.09 | 25.98 | 25.98 | 25.98 | -0.46% | 28,820 |
| Apr 4, 2025 | 26.22 | 26.22 | 26.04 | 26.10 | 26.10 | -0.27% | 19,790 |
| Apr 3, 2025 | 26.18 | 26.18 | 26.16 | 26.17 | 26.17 | 0.46% | 5,074 |
| Apr 2, 2025 | 26.05 | 26.06 | 25.97 | 26.05 | 26.05 | 0.19% | 135,604 |
| Apr 1, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | -0.99% | 7,768 |
| Mar 31, 2025 | 26.26 | 26.30 | 26.26 | 26.26 | 26.00 | 0.10% | 15,456 |
| Mar 28, 2025 | 26.20 | 26.25 | 26.20 | 26.24 | 25.97 | 0.25% | 2,692 |
| Mar 27, 2025 | 26.15 | 26.17 | 26.14 | 26.17 | 25.91 | 0.27% | 3,756 |
| Mar 26, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 25.84 | - | 1,509 |
| Mar 25, 2025 | 26.08 | 26.10 | 26.06 | 26.10 | 25.84 | 0.12% | 5,754 |
| Mar 24, 2025 | 26.10 | 26.10 | 26.05 | 26.07 | 25.81 | -0.15% | 11,196 |
| Mar 21, 2025 | 26.12 | 26.12 | 26.09 | 26.11 | 25.85 | 0.10% | 9,669 |
| Mar 20, 2025 | 26.09 | 26.09 | 26.06 | 26.09 | 25.82 | 0.13% | 11,032 |
| Mar 19, 2025 | 25.94 | 26.05 | 25.94 | 26.05 | 25.79 | 0.31% | 1,996 |
| Mar 18, 2025 | 25.97 | 25.97 | 25.96 | 25.97 | 25.71 | 0.08% | 5,520 |
| Mar 17, 2025 | 25.97 | 25.97 | 25.94 | 25.95 | 25.69 | -0.08% | 3,973 |
| Mar 14, 2025 | 26.00 | 26.00 | 25.96 | 25.97 | 25.71 | -0.13% | 10,140 |
| Mar 13, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.74 | 0.02% | 7,858 |
| Mar 12, 2025 | 26.00 | 26.01 | 25.98 | 26.00 | 25.74 | -0.04% | 8,339 |
| Mar 11, 2025 | 26.04 | 26.05 | 25.99 | 26.01 | 25.75 | -0.04% | 4,680 |
| Mar 10, 2025 | 26.00 | 26.03 | 26.00 | 26.02 | 25.76 | 0.31% | 6,742 |
| Mar 7, 2025 | 25.97 | 25.99 | 25.93 | 25.94 | 25.68 | -0.04% | 12,401 |
| Mar 6, 2025 | 25.95 | 25.95 | 25.93 | 25.95 | 25.69 | -0.06% | 12,082 |
| Mar 5, 2025 | 26.00 | 26.03 | 25.97 | 25.97 | 25.70 | -0.31% | 33,450 |
| Mar 4, 2025 | 26.09 | 26.11 | 26.04 | 26.05 | 25.78 | -0.02% | 20,590 |
| Mar 3, 2025 | 25.99 | 26.05 | 25.99 | 26.05 | 25.79 | 0.12% | 4,364 |
| Feb 28, 2025 | 25.97 | 26.02 | 25.97 | 26.02 | 25.76 | 0.39% | 7,453 |
| Feb 27, 2025 | 25.89 | 25.92 | 25.89 | 25.92 | 25.66 | 0.14% | 4,614 |
| Feb 26, 2025 | 25.87 | 25.89 | 25.86 | 25.89 | 25.62 | 0.04% | 4,677 |
| Feb 25, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.61 | 0.18% | 5,313 |
| Feb 24, 2025 | 25.80 | 25.83 | 25.79 | 25.83 | 25.57 | 0.13% | 12,603 |
| Feb 21, 2025 | 25.79 | 25.81 | 25.78 | 25.80 | 25.53 | 0.10% | 14,505 |
| Feb 20, 2025 | 25.75 | 25.78 | 25.75 | 25.77 | 25.51 | 0.10% | 13,105 |
| Feb 19, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.49 | 0.14% | 4,487 |
| Feb 18, 2025 | 25.70 | 25.72 | 25.70 | 25.71 | 25.45 | -0.10% | 16,868 |
| Feb 14, 2025 | 25.74 | 25.76 | 25.73 | 25.74 | 25.48 | 0.14% | 14,244 |
| Feb 13, 2025 | 25.70 | 25.71 | 25.68 | 25.70 | 25.44 | 0.19% | 1,858 |