iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.07
+0.02 (0.06%)
Jun 12, 2025, 4:00 PM - Market closed
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.09 | 26.09 | 26.06 | 26.07 | 26.07 | 0.08% | 3,711 |
| Jun 11, 2025 | 26.01 | 26.05 | 26.00 | 26.05 | 26.05 | 0.02% | 8,015 |
| Jun 10, 2025 | 26.03 | 26.05 | 26.01 | 26.04 | 26.04 | 0.11% | 9,879 |
| Jun 9, 2025 | 26.03 | 26.04 | 26.01 | 26.01 | 26.01 | 0.01% | 8,914 |
| Jun 6, 2025 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | -0.27% | 1,583 |
| Jun 5, 2025 | 26.13 | 26.13 | 26.08 | 26.08 | 26.08 | -0.13% | 9,402 |
| Jun 4, 2025 | 26.11 | 26.13 | 26.10 | 26.12 | 26.12 | 0.10% | 6,351 |
| Jun 3, 2025 | 26.13 | 26.14 | 26.08 | 26.09 | 26.09 | -0.11% | 11,869 |
| Jun 2, 2025 | 26.15 | 26.15 | 26.10 | 26.12 | 26.12 | -0.06% | 17,627 |
| May 30, 2025 | 26.08 | 26.14 | 26.08 | 26.14 | 26.14 | 0.13% | 3,162 |
| May 29, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.08% | 1,748 |
| May 28, 2025 | 26.10 | 26.10 | 26.07 | 26.08 | 26.08 | -0.11% | 7,477 |
| May 27, 2025 | 26.11 | 26.11 | 26.09 | 26.11 | 26.11 | -0.04% | 9,387 |
| May 23, 2025 | 26.12 | 26.12 | 26.08 | 26.12 | 26.12 | 0.17% | 8,302 |
| May 22, 2025 | 26.05 | 26.08 | 26.05 | 26.08 | 26.08 | 0.13% | 6,899 |
| May 21, 2025 | 26.08 | 26.08 | 26.03 | 26.04 | 26.04 | -0.23% | 15,398 |
| May 20, 2025 | 26.07 | 26.10 | 26.05 | 26.10 | 26.10 | 0.08% | 6,876 |
| May 19, 2025 | 26.03 | 26.08 | 26.03 | 26.08 | 26.08 | 0.12% | 7,741 |
| May 16, 2025 | 26.07 | 26.07 | 26.04 | 26.05 | 26.05 | 0.07% | 13,357 |
| May 15, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | 0.17% | 5,407 |
| May 14, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.99 | 0.03% | 4,215 |
| May 13, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | 0.06% | 25,502 |
| May 12, 2025 | 26.00 | 26.00 | 25.95 | 25.97 | 25.97 | -0.64% | 11,030 |
| May 9, 2025 | 26.16 | 26.17 | 26.13 | 26.13 | 26.13 | 0.06% | 26,781 |
| May 8, 2025 | 26.12 | 26.12 | 26.10 | 26.12 | 26.12 | -0.11% | 1,609,167 |
| May 7, 2025 | 26.14 | 26.16 | 26.13 | 26.15 | 26.15 | 0.02% | 3,013 |
| May 6, 2025 | 26.13 | 26.14 | 26.12 | 26.14 | 26.14 | 0.15% | 7,742 |
| May 5, 2025 | 26.11 | 26.11 | 26.07 | 26.10 | 26.10 | -0.04% | 3,005 |
| May 2, 2025 | 26.20 | 26.20 | 26.10 | 26.11 | 26.11 | -0.36% | 3,309 |
| May 1, 2025 | 26.23 | 26.25 | 26.19 | 26.21 | 26.21 | -0.23% | 6,046 |
| Apr 30, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 0.17% | 4,547 |
| Apr 29, 2025 | 26.22 | 26.23 | 26.19 | 26.22 | 26.22 | 0.02% | 8,132 |
| Apr 28, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 0.29% | 9,266 |
| 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 |