iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
25.74
-0.06 (-0.23%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.80 | 25.80 | 25.73 | 25.74 | 25.74 | -0.23% | 101,724 |
| Aug 27, 2026 | 25.82 | 25.82 | 25.78 | 25.80 | 25.80 | 0.02% | 1,041,494 |
| Aug 26, 2026 | 25.80 | 25.81 | 25.78 | 25.80 | 25.80 | -0.04% | 846,005 |
| Aug 25, 2026 | 25.80 | 25.81 | 25.79 | 25.81 | 25.81 | 0.04% | 62,388 |
| Aug 24, 2026 | 25.82 | 25.82 | 25.78 | 25.80 | 25.80 | -0.06% | 53,619 |
| Aug 21, 2026 | 25.82 | 25.82 | 25.80 | 25.81 | 25.81 | - | 37,906 |
| Aug 20, 2026 | 25.77 | 25.81 | 25.77 | 25.81 | 25.81 | 0.16% | 33,474 |
| Aug 19, 2026 | 25.75 | 25.79 | 25.74 | 25.77 | 25.77 | -0.01% | 34,745 |
| Aug 18, 2026 | 25.77 | 25.78 | 25.74 | 25.77 | 25.77 | 0.01% | 28,828 |
| Aug 17, 2026 | 25.73 | 25.78 | 25.73 | 25.77 | 25.77 | 0.08% | 43,468 |
| Aug 14, 2026 | 25.79 | 25.79 | 25.74 | 25.75 | 25.75 | -0.12% | 31,697 |
| Aug 13, 2026 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 0.12% | 9,462 |
| Aug 12, 2026 | 25.75 | 25.78 | 25.75 | 25.75 | 25.75 | 0.04% | 34,381 |
| Aug 11, 2026 | 25.75 | 25.77 | 25.73 | 25.74 | 25.74 | -0.02% | 30,417 |
| Aug 10, 2026 | 25.73 | 25.77 | 25.72 | 25.75 | 25.75 | -0.04% | 18,279 |
| Aug 7, 2026 | 25.74 | 25.77 | 25.72 | 25.75 | 25.75 | 0.13% | 31,012 |
| Aug 6, 2026 | 25.74 | 25.74 | 25.71 | 25.72 | 25.72 | -0.04% | 39,215 |
| Aug 5, 2026 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | - | 32,112 |
| Aug 4, 2026 | 25.77 | 25.77 | 25.70 | 25.73 | 25.73 | 0.01% | 19,363 |
| Aug 3, 2026 | 25.75 | 25.75 | 25.72 | 25.73 | 25.73 | -0.03% | 40,350 |
| Jul 31, 2026 | 25.74 | 25.75 | 25.71 | 25.74 | 25.74 | -0.02% | 25,982 |
| Jul 30, 2026 | 25.76 | 25.76 | 25.71 | 25.74 | 25.74 | 0.02% | 15,018 |
| Jul 29, 2026 | 25.71 | 25.76 | 25.66 | 25.74 | 25.74 | 0.18% | 88,491 |
| Jul 28, 2026 | 25.69 | 25.69 | 25.68 | 25.69 | 25.69 | 0.04% | 7,792 |
| Jul 27, 2026 | 25.69 | 25.71 | 25.68 | 25.68 | 25.68 | -0.08% | 19,105 |
| Jul 24, 2026 | 25.71 | 25.73 | 25.69 | 25.70 | 25.70 | -0.02% | 27,273 |
| Jul 23, 2026 | 25.69 | 25.72 | 25.66 | 25.71 | 25.71 | -0.02% | 32,220 |
| Jul 22, 2026 | 25.72 | 25.73 | 25.71 | 25.71 | 25.71 | -0.03% | 14,926 |
| Jul 21, 2026 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | -0.08% | 16,556 |
| Jul 20, 2026 | 25.71 | 25.75 | 25.71 | 25.74 | 25.74 | 0.02% | 24,026 |
| Jul 17, 2026 | 25.74 | 25.75 | 25.71 | 25.74 | 25.74 | 0.10% | 10,161 |
| Jul 16, 2026 | 25.73 | 25.73 | 25.67 | 25.71 | 25.71 | 0.06% | 10,783 |
| Jul 15, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | 0.02% | 15,068 |
| Jul 14, 2026 | 25.69 | 25.70 | 25.67 | 25.69 | 25.69 | -0.06% | 25,354 |
| Jul 13, 2026 | 25.70 | 25.72 | 25.69 | 25.71 | 25.71 | -0.02% | 15,130 |
| Jul 10, 2026 | 25.72 | 25.74 | 25.70 | 25.71 | 25.71 | -0.02% | 30,287 |
| Jul 9, 2026 | 25.73 | 25.74 | 25.71 | 25.72 | 25.72 | - | 39,079 |
| Jul 8, 2026 | 25.71 | 25.73 | 25.70 | 25.72 | 25.72 | 0.04% | 28,965 |
| Jul 7, 2026 | 25.70 | 25.71 | 25.68 | 25.71 | 25.71 | 0.04% | 49,846 |
| Jul 6, 2026 | 25.71 | 25.71 | 25.67 | 25.70 | 25.69 | 0.14% | 24,628 |
| Jul 2, 2026 | 25.66 | 25.68 | 25.63 | 25.66 | 25.66 | 0.06% | 13,156 |
| Jul 1, 2026 | 25.66 | 25.67 | 25.65 | 25.65 | 25.65 | 0.06% | 15,297 |
| Jun 30, 2026 | 26.34 | 26.34 | 26.30 | 26.30 | 25.63 | -0.15% | 61,684 |
| Jun 29, 2026 | 26.32 | 26.34 | 26.32 | 26.34 | 25.67 | 0.09% | 10,059 |
| Jun 26, 2026 | 26.27 | 26.32 | 26.27 | 26.32 | 25.64 | 0.04% | 7,366 |
| Jun 25, 2026 | 26.29 | 26.32 | 26.29 | 26.31 | 25.63 | 0.11% | 12,864 |
| Jun 24, 2026 | 26.27 | 26.28 | 26.26 | 26.28 | 25.61 | 0.02% | 8,150 |
| Jun 23, 2026 | 26.27 | 26.28 | 26.26 | 26.27 | 25.60 | -0.02% | 31,769 |
| Jun 22, 2026 | 26.33 | 26.33 | 26.27 | 26.28 | 25.61 | -0.17% | 27,911 |
| Jun 18, 2026 | 26.29 | 26.32 | 26.26 | 26.32 | 25.65 | 0.12% | 17,756 |