iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
26.32
+0.04 (0.15%)
Oct 7, 2025, 11:36 AM EDT - Market open
IBIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.28 | 26.30 | 26.28 | 26.28 | 26.28 | -0.08% | 8,549 |
| Oct 3, 2025 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | -0.14% | 7,426 |
| Oct 2, 2025 | 26.35 | 26.36 | 26.33 | 26.33 | 26.33 | -0.09% | 2,603 |
| Oct 1, 2025 | 26.39 | 26.39 | 26.32 | 26.35 | 26.35 | -0.86% | 10,544 |
| Sep 30, 2025 | 26.61 | 26.61 | 26.58 | 26.58 | 26.31 | 0.05% | 6,566 |
| Sep 29, 2025 | 26.57 | 26.59 | 26.57 | 26.57 | 26.29 | - | 5,700 |
| Sep 26, 2025 | 26.59 | 26.59 | 26.56 | 26.57 | 26.29 | - | 9,525 |
| Sep 25, 2025 | 26.55 | 26.57 | 26.54 | 26.57 | 26.29 | -0.23% | 2,955 |
| Sep 24, 2025 | 26.64 | 26.64 | 26.63 | 26.63 | 26.35 | -0.14% | 976 |
| Sep 23, 2025 | 26.61 | 26.67 | 26.61 | 26.67 | 26.39 | 0.22% | 911 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.60 | 26.61 | 26.33 | -0.19% | 9,214 |
| Sep 19, 2025 | 26.65 | 26.66 | 26.64 | 26.66 | 26.38 | -0.07% | 3,069 |
| Sep 18, 2025 | 26.67 | 26.69 | 26.65 | 26.68 | 26.40 | -0.14% | 3,624 |
| Sep 17, 2025 | 26.77 | 26.77 | 26.70 | 26.72 | 26.44 | -0.12% | 21,574 |
| Sep 16, 2025 | 26.76 | 26.77 | 26.75 | 26.75 | 26.47 | 0.07% | 471 |
| Sep 15, 2025 | 26.74 | 26.75 | 26.73 | 26.73 | 26.45 | 0.09% | 7,693 |
| Sep 12, 2025 | 26.70 | 26.71 | 26.70 | 26.71 | 26.43 | -0.15% | 2,371 |
| Sep 11, 2025 | 26.79 | 26.79 | 26.75 | 26.75 | 26.47 | 0.02% | 816 |
| Sep 10, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.46 | 0.10% | 356 |
| Sep 9, 2025 | 26.76 | 26.76 | 26.71 | 26.71 | 26.44 | -0.15% | 1,385 |
| Sep 8, 2025 | 26.76 | 26.78 | 26.74 | 26.75 | 26.48 | 0.05% | 9,790 |
| Sep 5, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.46 | 0.28% | 1,914 |
| Sep 4, 2025 | 26.64 | 26.67 | 26.64 | 26.67 | 26.39 | 0.17% | 6,149 |
| Sep 3, 2025 | 26.58 | 26.65 | 26.58 | 26.62 | 26.34 | 0.09% | 5,843 |
| Sep 2, 2025 | 26.58 | 26.60 | 26.58 | 26.60 | 26.32 | -0.21% | 4,518 |
| Aug 29, 2025 | 26.65 | 26.66 | 26.64 | 26.65 | 26.37 | 0.04% | 4,688 |
| Aug 28, 2025 | 26.63 | 26.65 | 26.63 | 26.64 | 26.36 | -0.06% | 8,848 |
| Aug 27, 2025 | 26.59 | 26.67 | 26.58 | 26.66 | 26.38 | 0.32% | 4,461 |
| Aug 26, 2025 | 26.51 | 26.57 | 26.51 | 26.57 | 26.29 | 0.32% | 5,375 |
| Aug 25, 2025 | 26.49 | 26.50 | 26.48 | 26.49 | 26.21 | -0.13% | 7,343 |
| Aug 22, 2025 | 26.36 | 26.52 | 26.36 | 26.52 | 26.24 | 0.79% | 1,347 |
| Aug 21, 2025 | 26.31 | 26.31 | 26.29 | 26.31 | 26.04 | -0.08% | 1,365 |
| Aug 20, 2025 | 26.32 | 26.35 | 26.31 | 26.33 | 26.06 | 0.12% | 13,549 |
| Aug 19, 2025 | 26.30 | 26.31 | 26.29 | 26.30 | 26.03 | 0.13% | 4,782 |
| Aug 18, 2025 | 26.29 | 26.29 | 26.26 | 26.27 | 25.99 | -0.09% | 466 |
| Aug 15, 2025 | 26.33 | 26.33 | 26.28 | 26.29 | 26.01 | -0.14% | 2,642 |
| Aug 14, 2025 | 26.36 | 26.36 | 26.33 | 26.33 | 26.05 | -0.21% | 1,199 |
| Aug 13, 2025 | 26.41 | 26.42 | 26.38 | 26.38 | 26.11 | 0.27% | 2,852 |
| Aug 12, 2025 | 26.26 | 26.32 | 26.26 | 26.31 | 26.04 | -0.10% | 913 |
| Aug 11, 2025 | 26.35 | 26.35 | 26.33 | 26.34 | 26.06 | - | 6,619 |
| Aug 8, 2025 | 26.30 | 26.34 | 26.29 | 26.34 | 26.06 | 0.01% | 3,627 |
| Aug 7, 2025 | 26.34 | 26.34 | 26.31 | 26.33 | 26.06 | 0.05% | 1,093 |
| Aug 6, 2025 | 26.32 | 26.34 | 26.32 | 26.32 | 26.05 | -0.02% | 1,330 |
| Aug 5, 2025 | 26.34 | 26.35 | 26.33 | 26.33 | 26.05 | -0.13% | 2,368 |
| Aug 4, 2025 | 26.31 | 26.36 | 26.31 | 26.36 | 26.08 | 0.24% | 704 |
| Aug 1, 2025 | 26.25 | 26.30 | 26.22 | 26.30 | 26.02 | 0.77% | 2,536 |
| Jul 31, 2025 | 26.17 | 26.17 | 26.10 | 26.10 | 25.82 | -0.15% | 1,640 |
| Jul 30, 2025 | 26.17 | 26.21 | 26.14 | 26.14 | 25.86 | -0.32% | 5,038 |
| Jul 29, 2025 | 26.13 | 26.22 | 26.13 | 26.22 | 25.95 | 0.41% | 14,403 |
| Jul 28, 2025 | 26.09 | 26.11 | 26.08 | 26.11 | 25.84 | -0.08% | 4,146 |