iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
26.18
+0.08 (0.29%)
Apr 2, 2026, 4:00 PM EDT - Market closed
IBIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.16 | 26.20 | 26.16 | 26.18 | 26.18 | 0.30% | 3,688 |
| Apr 1, 2026 | 26.13 | 26.13 | 26.08 | 26.10 | 26.10 | -0.46% | 4,974 |
| Mar 31, 2026 | 26.30 | 26.30 | 26.20 | 26.22 | 26.14 | 0.15% | 7,381 |
| Mar 30, 2026 | 26.19 | 26.21 | 26.18 | 26.18 | 26.10 | 0.54% | 3,971 |
| Mar 27, 2026 | 26.00 | 26.04 | 26.00 | 26.04 | 25.96 | 0.15% | 3,834 |
| Mar 26, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 25.92 | -0.42% | 4,584 |
| Mar 25, 2026 | 26.06 | 26.11 | 26.06 | 26.11 | 26.03 | 0.23% | 6,912 |
| Mar 24, 2026 | 26.10 | 26.10 | 26.04 | 26.05 | 25.97 | -0.33% | 6,648 |
| Mar 23, 2026 | 26.16 | 26.18 | 26.13 | 26.14 | 26.05 | -0.17% | 9,672 |
| Mar 20, 2026 | 26.25 | 26.26 | 26.18 | 26.18 | 26.10 | -0.57% | 12,326 |
| Mar 19, 2026 | 26.36 | 26.36 | 26.30 | 26.33 | 26.25 | -0.27% | 4,743 |
| Mar 18, 2026 | 26.45 | 26.46 | 26.39 | 26.40 | 26.32 | -0.18% | 9,378 |
| Mar 17, 2026 | 26.42 | 26.45 | 26.42 | 26.45 | 26.37 | 0.31% | 1,492 |
| Mar 16, 2026 | 26.36 | 26.37 | 26.34 | 26.37 | 26.28 | 0.19% | 3,465 |
| Mar 13, 2026 | 26.34 | 26.34 | 26.30 | 26.32 | 26.23 | -0.04% | 4,004 |
| Mar 12, 2026 | 26.38 | 26.38 | 26.33 | 26.33 | 26.24 | -0.17% | 2,889 |
| Mar 11, 2026 | 26.42 | 26.42 | 26.37 | 26.37 | 26.29 | -0.06% | 6,337 |
| Mar 10, 2026 | 26.43 | 26.44 | 26.39 | 26.39 | 26.30 | -0.25% | 12,910 |
| Mar 9, 2026 | 26.42 | 26.45 | 26.41 | 26.45 | 26.37 | 0.15% | 6,600 |
| Mar 6, 2026 | 26.42 | 26.48 | 26.41 | 26.41 | 26.33 | 0.28% | 10,803 |
| Mar 5, 2026 | 26.30 | 26.34 | 26.28 | 26.34 | 26.25 | 0.02% | 14,868 |
| Mar 4, 2026 | 26.38 | 26.38 | 26.33 | 26.33 | 26.25 | -0.19% | 4,437 |
| Mar 3, 2026 | 26.38 | 26.41 | 26.32 | 26.38 | 26.30 | -0.05% | 16,346 |
| Mar 2, 2026 | 26.46 | 26.46 | 26.34 | 26.39 | 26.31 | -0.22% | 32,064 |
| Feb 27, 2026 | 26.46 | 26.47 | 26.45 | 26.45 | 26.37 | 0.08% | 3,478 |
| Feb 26, 2026 | 26.35 | 26.43 | 26.35 | 26.43 | 26.35 | 0.30% | 19,088 |
| Feb 25, 2026 | 26.33 | 26.35 | 26.32 | 26.35 | 26.27 | 0.11% | 9,379 |
| Feb 24, 2026 | 26.35 | 26.35 | 26.30 | 26.32 | 26.24 | -0.08% | 10,348 |
| Feb 23, 2026 | 26.31 | 26.35 | 26.30 | 26.34 | 26.26 | 0.15% | 39,181 |
| Feb 20, 2026 | 26.30 | 26.30 | 26.28 | 26.30 | 26.22 | - | 19,024 |
| Feb 19, 2026 | 26.28 | 26.31 | 26.27 | 26.30 | 26.22 | 0.10% | 11,722 |
| Feb 18, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.19 | -0.02% | 6,146 |
| Feb 17, 2026 | 26.30 | 26.30 | 26.27 | 26.28 | 26.20 | -0.19% | 5,961 |
| Feb 13, 2026 | 26.33 | 26.33 | 26.30 | 26.33 | 26.25 | 0.08% | 1,279 |
| Feb 12, 2026 | 26.22 | 26.31 | 26.22 | 26.31 | 26.23 | 0.34% | 9,263 |
| Feb 11, 2026 | 26.20 | 26.26 | 26.20 | 26.22 | 26.14 | -0.17% | 12,022 |
| Feb 10, 2026 | 26.30 | 26.30 | 26.25 | 26.27 | 26.18 | 0.06% | 1,094 |
| Feb 9, 2026 | 26.18 | 26.25 | 26.18 | 26.25 | 26.17 | 0.11% | 8,641 |
| Feb 6, 2026 | 26.21 | 26.22 | 26.21 | 26.22 | 26.14 | 0.08% | 3,828 |
| Feb 5, 2026 | 26.16 | 26.22 | 26.16 | 26.20 | 26.12 | 0.23% | 3,149 |
| Feb 4, 2026 | 26.16 | 26.16 | 26.14 | 26.14 | 26.06 | -0.14% | 15,996 |
| Feb 3, 2026 | 26.16 | 26.18 | 26.16 | 26.18 | 26.09 | 0.10% | 12,681 |
| Feb 2, 2026 | 26.21 | 26.21 | 26.15 | 26.15 | 26.07 | -0.30% | 3,473 |
| Jan 30, 2026 | 26.19 | 26.23 | 26.19 | 26.23 | 26.15 | 0.17% | 7,379 |
| Jan 29, 2026 | 26.17 | 26.23 | 26.17 | 26.19 | 26.10 | 0.15% | 9,309 |
| Jan 28, 2026 | 26.11 | 26.16 | 26.11 | 26.15 | 26.06 | 0.13% | 10,175 |
| Jan 27, 2026 | 26.10 | 26.13 | 26.10 | 26.11 | 26.03 | 0.13% | 1,428 |
| Jan 26, 2026 | 26.08 | 26.09 | 26.06 | 26.08 | 25.99 | 0.06% | 8,314 |
| Jan 23, 2026 | 26.03 | 26.06 | 26.01 | 26.06 | 25.98 | 0.19% | 7,274 |
| Jan 22, 2026 | 26.01 | 26.03 | 26.00 | 26.01 | 25.93 | -0.10% | 24,183 |