iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
26.34
+0.06 (0.22%)
Oct 31, 2025, 4:00 PM EST - Market closed
IBIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.33 | 26.35 | 26.31 | 26.34 | 26.34 | 0.22% | 5,541 |
| Oct 30, 2025 | 26.25 | 26.30 | 26.25 | 26.28 | 26.28 | - | 8,961 |
| Oct 29, 2025 | 26.41 | 26.43 | 26.28 | 26.28 | 26.28 | -0.51% | 11,593 |
| Oct 28, 2025 | 26.41 | 26.43 | 26.39 | 26.42 | 26.42 | - | 10,849 |
| Oct 27, 2025 | 26.44 | 26.44 | 26.39 | 26.42 | 26.42 | -0.17% | 6,121 |
| Oct 24, 2025 | 26.45 | 26.46 | 26.44 | 26.46 | 26.46 | 0.02% | 4,447 |
| Oct 23, 2025 | 26.51 | 26.51 | 26.46 | 26.46 | 26.46 | -0.25% | 4,770 |
| Oct 22, 2025 | 26.47 | 26.52 | 26.46 | 26.52 | 26.52 | 0.15% | 2,802 |
| Oct 21, 2025 | 26.48 | 26.48 | 26.46 | 26.48 | 26.48 | 0.23% | 1,802 |
| Oct 20, 2025 | 26.42 | 26.42 | 26.41 | 26.42 | 26.42 | - | 2,026 |
| Oct 17, 2025 | 26.43 | 26.43 | 26.42 | 26.42 | 26.42 | -0.19% | 2,302 |
| Oct 16, 2025 | 26.41 | 26.47 | 26.41 | 26.47 | 26.47 | 0.30% | 5,466 |
| Oct 15, 2025 | 26.41 | 26.45 | 26.39 | 26.39 | 26.39 | -0.10% | 5,143 |
| Oct 14, 2025 | 26.43 | 26.44 | 26.42 | 26.42 | 26.42 | 0.14% | 439 |
| Oct 13, 2025 | 26.43 | 26.43 | 26.36 | 26.38 | 26.38 | -0.02% | 1,257 |
| Oct 10, 2025 | 26.34 | 26.40 | 26.34 | 26.39 | 26.39 | 0.30% | 5,735 |
| Oct 9, 2025 | 26.33 | 26.34 | 26.31 | 26.31 | 26.31 | -0.11% | 7,598 |
| Oct 8, 2025 | 26.37 | 26.37 | 26.33 | 26.34 | 26.34 | 0.04% | 3,475 |
| Oct 7, 2025 | 26.31 | 26.33 | 26.31 | 26.33 | 26.33 | 0.19% | 866 |
| 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 |