iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.52
+0.04 (0.15%)
Sep 5, 2025, 3:26 PM - Market open
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.52 | 26.52 | 26.51 | 26.53 | - | 0.17% | 2,016 |
| Sep 4, 2025 | 26.49 | 26.49 | 26.47 | 26.48 | 26.48 | 0.02% | 5,854 |
| Sep 3, 2025 | 26.47 | 26.48 | 26.45 | 26.48 | 26.48 | 0.02% | 6,640 |
| Sep 2, 2025 | 26.46 | 26.48 | 26.45 | 26.47 | 26.47 | -0.08% | 8,007 |
| Aug 29, 2025 | 26.50 | 26.52 | 26.49 | 26.49 | 26.49 | 0.02% | 5,948 |
| Aug 28, 2025 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | -0.04% | 13,877 |
| Aug 27, 2025 | 26.47 | 26.50 | 26.47 | 26.50 | 26.50 | 0.21% | 7,791 |
| Aug 26, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.21% | 22,757 |
| Aug 25, 2025 | 26.40 | 26.40 | 26.38 | 26.39 | 26.39 | -0.09% | 6,795 |
| Aug 22, 2025 | 26.32 | 26.41 | 26.31 | 26.41 | 26.41 | 0.51% | 3,989 |
| Aug 21, 2025 | 26.29 | 26.29 | 26.26 | 26.28 | 26.28 | -0.06% | 26,423 |
| Aug 20, 2025 | 26.29 | 26.31 | 26.29 | 26.29 | 26.29 | 0.08% | 14,973 |
| Aug 19, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 26.27 | 0.02% | 6,452 |
| Aug 18, 2025 | 26.26 | 26.27 | 26.25 | 26.27 | 26.27 | -0.02% | 4,950 |
| Aug 15, 2025 | 26.27 | 26.28 | 26.25 | 26.27 | 26.27 | -0.03% | 7,329 |
| Aug 14, 2025 | 26.28 | 26.29 | 26.26 | 26.28 | 26.28 | -0.08% | 6,802 |
| Aug 13, 2025 | 26.31 | 26.31 | 26.29 | 26.30 | 26.30 | 0.13% | 6,656 |
| Aug 12, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | -0.02% | 17,570 |
| Aug 11, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 0.08% | 9,830 |
| 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 |