iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.09
-0.04 (-0.15%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 26.11 | 26.11 | 26.08 | 26.09 | 26.09 | -0.15% | 44,472 |
| Jan 30, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 26.13 | 0.07% | 11,504 |
| Jan 29, 2026 | 26.11 | 26.12 | 26.10 | 26.11 | 26.11 | 0.15% | 13,261 |
| Jan 28, 2026 | 26.04 | 26.08 | 26.04 | 26.07 | 26.07 | 0.08% | 13,397 |
| Jan 27, 2026 | 26.01 | 26.05 | 26.01 | 26.05 | 26.05 | 0.12% | 23,738 |
| Jan 26, 2026 | 26.02 | 26.02 | 26.01 | 26.02 | 26.02 | - | 21,366 |
| Jan 23, 2026 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | 0.08% | 14,794 |
| Jan 22, 2026 | 26.01 | 26.01 | 25.98 | 26.00 | 26.00 | -0.04% | 15,732 |
| Jan 21, 2026 | 25.98 | 26.01 | 25.98 | 26.01 | 26.01 | 0.14% | 41,501 |
| Jan 20, 2026 | 25.97 | 26.00 | 25.97 | 25.97 | 25.97 | -0.05% | 26,397 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.98 | 25.99 | 25.99 | -0.02% | 26,656 |
| Jan 15, 2026 | 26.03 | 26.03 | 25.98 | 25.99 | 25.99 | -0.15% | 223,304 |
| Jan 14, 2026 | 26.04 | 26.05 | 26.03 | 26.03 | 26.03 | - | 1,230 |
| Jan 13, 2026 | 26.03 | 26.03 | 26.01 | 26.03 | 26.03 | 0.10% | 13,626 |
| Jan 12, 2026 | 26.06 | 26.06 | 26.00 | 26.01 | 26.00 | -0.10% | 39,726 |
| Jan 9, 2026 | 26.02 | 26.03 | 26.00 | 26.03 | 26.03 | 0.04% | 36,149 |
| Jan 8, 2026 | 26.02 | 26.02 | 26.00 | 26.02 | 26.02 | 0.02% | 34,276 |
| Jan 7, 2026 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | - | 24,506 |
| Jan 6, 2026 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | -0.02% | 16,246 |
| Jan 5, 2026 | 26.01 | 26.02 | 25.97 | 26.02 | 26.02 | 0.12% | 25,577 |
| Jan 2, 2026 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 0.05% | 48,514 |
| Dec 31, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | -0.09% | 9,168 |
| Dec 30, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.04% | 32,825 |
| Dec 29, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 0.10% | 58,713 |
| Dec 26, 2025 | 25.95 | 25.98 | 25.95 | 25.97 | 25.97 | -0.02% | 14,913 |
| Dec 24, 2025 | 25.96 | 25.97 | 25.95 | 25.97 | 25.97 | 0.10% | 18,301 |
| Dec 23, 2025 | 25.95 | 25.95 | 25.92 | 25.95 | 25.95 | -0.06% | 23,013 |
| Dec 22, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.96 | 0.02% | 17,379 |
| Dec 19, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.96 | -1.09% | 13,261 |
| Dec 18, 2025 | 26.21 | 26.25 | 26.21 | 26.24 | 25.96 | - | 11,371 |
| Dec 17, 2025 | 26.23 | 26.25 | 26.22 | 26.24 | 25.96 | 0.06% | 11,373 |
| Dec 16, 2025 | 26.23 | 26.23 | 26.22 | 26.23 | 25.94 | -0.08% | 12,243 |
| Dec 15, 2025 | 26.27 | 26.27 | 26.24 | 26.25 | 25.96 | - | 17,725 |
| Dec 12, 2025 | 26.24 | 26.25 | 26.23 | 26.25 | 25.96 | -0.02% | 11,061 |
| Dec 11, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | 25.97 | - | 17,847 |
| Dec 10, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 25.97 | 0.15% | 22,119 |
| Dec 9, 2025 | 26.25 | 26.25 | 26.20 | 26.21 | 25.93 | -0.11% | 20,231 |
| Dec 8, 2025 | 26.26 | 26.26 | 26.22 | 26.24 | 25.96 | -0.05% | 9,103 |
| Dec 5, 2025 | 26.27 | 26.28 | 26.25 | 26.25 | 25.97 | -0.01% | 5,484 |
| Dec 4, 2025 | 26.26 | 26.27 | 26.25 | 26.26 | 25.97 | -0.05% | 6,132 |
| Dec 3, 2025 | 26.27 | 26.27 | 26.26 | 26.27 | 25.98 | 0.03% | 10,019 |
| Dec 2, 2025 | 26.23 | 26.28 | 26.23 | 26.26 | 25.98 | 0.11% | 35,948 |
| Dec 1, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 25.95 | -0.11% | 9,300 |
| Nov 28, 2025 | 26.28 | 26.28 | 26.25 | 26.26 | 25.98 | 0.03% | 9,753 |
| Nov 26, 2025 | 26.24 | 26.26 | 26.23 | 26.25 | 25.97 | 0.06% | 19,294 |
| Nov 25, 2025 | 26.17 | 26.25 | 26.17 | 26.24 | 25.95 | 0.04% | 19,319 |
| Nov 24, 2025 | 26.24 | 26.24 | 26.21 | 26.23 | 25.94 | -0.06% | 5,340 |
| Nov 21, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 25.96 | 0.11% | 18,708 |
| Nov 20, 2025 | 26.21 | 26.22 | 26.19 | 26.21 | 25.93 | 0.04% | 16,265 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | 0.02% | 1,314 |