iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.18
+0.01 (0.04%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.16 | 26.20 | 26.16 | 26.18 | 26.18 | 0.04% | 4,294 |
| Nov 6, 2025 | 26.19 | 26.20 | 26.17 | 26.17 | 26.17 | -0.02% | 4,683 |
| Nov 5, 2025 | 26.22 | 26.22 | 26.17 | 26.18 | 26.18 | -0.15% | 8,917 |
| Nov 4, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 26.22 | 0.10% | 7,886 |
| Nov 3, 2025 | 26.18 | 26.21 | 26.18 | 26.19 | 26.19 | -0.04% | 13,182 |
| Oct 31, 2025 | 26.17 | 26.20 | 26.17 | 26.20 | 26.20 | 0.08% | 32,094 |
| Oct 30, 2025 | 26.19 | 26.19 | 26.16 | 26.18 | 26.18 | -0.06% | 15,214 |
| Oct 29, 2025 | 26.26 | 26.26 | 26.20 | 26.20 | 26.20 | -0.25% | 20,298 |
| Oct 28, 2025 | 26.26 | 26.26 | 26.24 | 26.26 | 26.26 | -0.04% | 20,388 |
| Oct 27, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 26.27 | -0.06% | 12,040 |
| Oct 24, 2025 | 26.28 | 26.29 | 26.28 | 26.29 | 26.29 | -0.02% | 7,517 |
| Oct 23, 2025 | 26.32 | 26.32 | 26.29 | 26.29 | 26.29 | -0.06% | 14,871 |
| Oct 22, 2025 | 26.28 | 26.32 | 26.27 | 26.31 | 26.31 | 0.13% | 7,191 |
| Oct 21, 2025 | 26.27 | 26.31 | 26.27 | 26.27 | 26.27 | -0.02% | 24,311 |
| Oct 20, 2025 | 26.28 | 26.28 | 26.27 | 26.28 | 26.28 | 0.02% | 12,723 |
| Oct 17, 2025 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | -0.05% | 5,427 |
| Oct 16, 2025 | 26.26 | 26.29 | 26.26 | 26.28 | 26.28 | 0.06% | 5,863 |
| Oct 15, 2025 | 26.28 | 26.28 | 26.26 | 26.27 | 26.27 | 0.10% | 4,508 |
| Oct 14, 2025 | 26.25 | 26.26 | 26.24 | 26.24 | 26.24 | -0.02% | 8,734 |
| Oct 13, 2025 | 26.19 | 26.26 | 26.19 | 26.25 | 26.25 | -0.02% | 2,621 |
| Oct 10, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.11% | 3,023 |
| Oct 9, 2025 | 26.22 | 26.23 | 26.21 | 26.22 | 26.22 | -0.08% | 4,009 |
| Oct 8, 2025 | 26.24 | 26.24 | 26.22 | 26.24 | 26.24 | - | 10,965 |
| Oct 7, 2025 | 26.25 | 26.25 | 26.20 | 26.24 | 26.24 | 0.11% | 9,854 |
| Oct 6, 2025 | 26.21 | 26.21 | 26.19 | 26.21 | 26.21 | 0.04% | 13,468 |
| Oct 3, 2025 | 26.20 | 26.22 | 26.20 | 26.20 | 26.20 | -0.08% | 17,879 |
| Oct 2, 2025 | 26.22 | 26.22 | 26.20 | 26.22 | 26.22 | -0.04% | 7,455 |
| Oct 1, 2025 | 26.24 | 26.24 | 26.21 | 26.23 | 26.23 | -0.85% | 9,656 |
| Sep 30, 2025 | 26.45 | 26.47 | 26.45 | 26.46 | 26.20 | 0.02% | 45,359 |
| Sep 29, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.19 | - | 7,913 |
| Sep 26, 2025 | 26.46 | 26.46 | 26.44 | 26.45 | 26.19 | 0.04% | 13,621 |
| Sep 25, 2025 | 26.44 | 26.45 | 26.43 | 26.44 | 26.18 | -0.15% | 19,312 |
| Sep 24, 2025 | 26.47 | 26.48 | 26.47 | 26.48 | 26.22 | -0.08% | 3,170 |
| Sep 23, 2025 | 26.47 | 26.50 | 26.46 | 26.50 | 26.24 | 0.11% | 17,469 |
| Sep 22, 2025 | 26.48 | 26.48 | 26.46 | 26.47 | 26.21 | -0.08% | 5,232 |
| Sep 19, 2025 | 26.48 | 26.49 | 26.47 | 26.49 | 26.23 | -0.04% | 6,619 |
| Sep 18, 2025 | 26.49 | 26.50 | 26.48 | 26.50 | 26.24 | -0.04% | 6,820 |
| Sep 17, 2025 | 26.51 | 26.56 | 26.49 | 26.51 | 26.25 | -0.04% | 10,289 |
| Sep 16, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.26 | 0.09% | 9,683 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.49 | 26.50 | 26.24 | - | 8,702 |
| Sep 12, 2025 | 26.50 | 26.50 | 26.49 | 26.50 | 26.24 | -0.02% | 5,740 |
| Sep 11, 2025 | 26.52 | 26.53 | 26.49 | 26.50 | 26.24 | -0.08% | 16,833 |
| Sep 10, 2025 | 26.51 | 26.53 | 26.51 | 26.52 | 26.26 | 0.06% | 10,543 |
| Sep 9, 2025 | 26.54 | 26.54 | 26.51 | 26.51 | 26.24 | -0.09% | 7,925 |
| Sep 8, 2025 | 26.54 | 26.55 | 26.52 | 26.53 | 26.27 | 0.06% | 14,739 |
| Sep 5, 2025 | 26.52 | 26.53 | 26.51 | 26.52 | 26.25 | 0.13% | 12,881 |
| Sep 4, 2025 | 26.49 | 26.49 | 26.47 | 26.48 | 26.22 | 0.02% | 5,854 |
| Sep 3, 2025 | 26.47 | 26.48 | 26.45 | 26.48 | 26.22 | 0.02% | 6,640 |
| Sep 2, 2025 | 26.46 | 26.48 | 26.45 | 26.47 | 26.21 | -0.08% | 8,007 |
| Aug 29, 2025 | 26.50 | 26.52 | 26.49 | 26.49 | 26.23 | 0.02% | 5,948 |