iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
25.83
+0.03 (0.12%)
At close: Oct 30, 2026, 4:00 PM EDT
25.83
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
IBIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.86 | 25.86 | 25.81 | 25.83 | 25.83 | 0.12% | 51,126 |
| Oct 29, 2026 | 25.79 | 25.80 | 25.78 | 25.80 | 25.80 | 0.04% | 31,132 |
| Oct 28, 2026 | 25.77 | 25.80 | 25.75 | 25.79 | 25.79 | 0.10% | 36,335 |
| Oct 27, 2026 | 25.77 | 25.78 | 25.75 | 25.76 | 25.76 | -0.04% | 56,283 |
| Oct 26, 2026 | 25.78 | 25.78 | 25.76 | 25.77 | 25.77 | -0.04% | 68,081 |
| Oct 23, 2026 | 25.79 | 25.80 | 25.77 | 25.78 | 25.78 | 0.04% | 70,016 |
| Oct 22, 2026 | 25.74 | 25.78 | 25.74 | 25.77 | 25.77 | 0.25% | 67,487 |
| Oct 21, 2026 | 25.72 | 25.73 | 25.71 | 25.71 | 25.71 | -0.02% | 43,513 |
| Oct 20, 2026 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | - | 82,033 |
| Oct 19, 2026 | 25.71 | 25.72 | 25.70 | 25.71 | 25.71 | - | 186,515 |
| Oct 16, 2026 | 25.71 | 25.74 | 25.70 | 25.71 | 25.71 | 0.12% | 64,954 |
| Oct 15, 2026 | 25.69 | 25.69 | 25.67 | 25.68 | 25.68 | 0.08% | 78,551 |
| Oct 14, 2026 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | 0.08% | 49,995 |
| Oct 13, 2026 | 25.64 | 25.64 | 25.63 | 25.64 | 25.64 | -0.19% | 262,973 |
| Oct 12, 2026 | 25.67 | 25.69 | 25.62 | 25.69 | 25.69 | 0.21% | 214,231 |
| Oct 9, 2026 | 25.64 | 25.66 | 25.64 | 25.64 | 25.64 | -0.10% | 37,261 |
| Oct 8, 2026 | 25.64 | 25.66 | 25.62 | 25.66 | 25.66 | 0.16% | 43,240 |
| Oct 7, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | 25.62 | 0.08% | 51,475 |
| Oct 6, 2026 | 25.62 | 25.62 | 25.59 | 25.60 | 25.60 | 0.02% | 218,333 |
| Oct 5, 2026 | 25.62 | 25.62 | 25.59 | 25.60 | 25.60 | 0.02% | 62,977 |
| Oct 2, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.59 | -0.04% | 35,768 |
| Oct 1, 2026 | 25.59 | 25.61 | 25.54 | 25.60 | 25.60 | 0.16% | 76,434 |
| Sep 30, 2026 | 25.68 | 25.68 | 25.62 | 25.66 | 25.56 | 0.08% | 64,182 |
| Sep 29, 2026 | 25.60 | 25.64 | 25.59 | 25.64 | 25.54 | 0.12% | 80,624 |
| Sep 28, 2026 | 25.64 | 25.64 | 25.60 | 25.61 | 25.51 | -0.12% | 56,913 |
| Sep 25, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.54 | 0.16% | 31,007 |
| Sep 24, 2026 | 25.63 | 25.63 | 25.59 | 25.60 | 25.50 | 0.02% | 46,255 |
| Sep 23, 2026 | 25.62 | 25.62 | 25.58 | 25.60 | 25.50 | -0.18% | 59,211 |
| Sep 22, 2026 | 25.62 | 25.64 | 25.62 | 25.64 | 25.54 | - | 20,700 |
| Sep 21, 2026 | 25.65 | 25.65 | 25.63 | 25.64 | 25.54 | -0.04% | 405,551 |
| Sep 18, 2026 | 25.66 | 25.68 | 25.64 | 25.65 | 25.55 | -0.12% | 51,839 |
| Sep 17, 2026 | 25.70 | 25.73 | 25.65 | 25.68 | 25.58 | 0.04% | 105,392 |
| Sep 16, 2026 | 25.74 | 25.74 | 25.66 | 25.67 | 25.57 | -0.19% | 57,732 |
| Sep 15, 2026 | 25.70 | 25.73 | 25.70 | 25.72 | 25.62 | -0.04% | 54,389 |
| Sep 14, 2026 | 25.75 | 25.75 | 25.70 | 25.73 | 25.63 | 0.04% | 120,471 |
| Sep 11, 2026 | 25.79 | 25.79 | 25.71 | 25.72 | 25.62 | -0.23% | 60,645 |
| Sep 10, 2026 | 25.79 | 25.81 | 25.77 | 25.78 | 25.68 | -0.10% | 126,388 |
| Sep 9, 2026 | 25.81 | 25.81 | 25.80 | 25.81 | 25.70 | -0.02% | 83,978 |
| Sep 8, 2026 | 25.77 | 25.82 | 25.77 | 25.81 | 25.71 | 0.10% | 179,446 |
| Sep 4, 2026 | 25.76 | 25.80 | 25.76 | 25.79 | 25.68 | -0.04% | 349,186 |
| Sep 3, 2026 | 25.80 | 25.80 | 25.79 | 25.80 | 25.69 | 0.08% | 228,908 |
| Sep 2, 2026 | 25.79 | 25.79 | 25.76 | 25.78 | 25.67 | 0.02% | 140,650 |
| Sep 1, 2026 | 25.76 | 25.77 | 25.75 | 25.77 | 25.67 | 0.06% | 388,960 |
| Aug 31, 2026 | 25.74 | 25.76 | 25.74 | 25.76 | 25.65 | 0.06% | 509,486 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.73 | 25.74 | 25.64 | -0.23% | 101,749 |
| Aug 27, 2026 | 25.82 | 25.82 | 25.78 | 25.80 | 25.70 | 0.02% | 1,041,494 |
| Aug 26, 2026 | 25.80 | 25.81 | 25.78 | 25.80 | 25.69 | -0.04% | 846,005 |
| Aug 25, 2026 | 25.80 | 25.81 | 25.79 | 25.81 | 25.70 | 0.04% | 68,788 |
| Aug 24, 2026 | 25.82 | 25.82 | 25.78 | 25.80 | 25.69 | -0.06% | 53,619 |
| Aug 21, 2026 | 25.82 | 25.82 | 25.80 | 25.81 | 25.71 | - | 37,906 |