iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
25.71
0.00 (-0.01%)
Aug 27, 2026, 2:21 PM EDT - Market open
IBIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.73 | 25.73 | 25.68 | 25.71 | 25.71 | -0.17% | 18,624 |
| Aug 25, 2026 | 25.74 | 25.76 | 25.73 | 25.76 | 25.76 | 0.18% | 41,156 |
| Aug 24, 2026 | 25.71 | 25.71 | 25.66 | 25.71 | 25.71 | 0.14% | 44,050 |
| Aug 21, 2026 | 25.75 | 25.75 | 25.67 | 25.67 | 25.67 | -0.41% | 23,955 |
| Aug 20, 2026 | 25.68 | 25.78 | 25.68 | 25.78 | 25.78 | 0.16% | 31,826 |
| Aug 19, 2026 | 25.75 | 25.75 | 25.68 | 25.74 | 25.74 | 0.21% | 13,092 |
| Aug 18, 2026 | 25.65 | 25.70 | 25.63 | 25.69 | 25.69 | 0.13% | 14,944 |
| Aug 17, 2026 | 25.67 | 25.68 | 25.65 | 25.65 | 25.65 | -0.03% | 41,879 |
| Aug 14, 2026 | 25.69 | 25.69 | 25.65 | 25.66 | 25.66 | -0.04% | 37,844 |
| Aug 13, 2026 | 25.66 | 25.70 | 25.66 | 25.67 | 25.67 | 0.14% | 21,259 |
| Aug 12, 2026 | 25.69 | 25.69 | 25.62 | 25.64 | 25.64 | 0.06% | 29,012 |
| Aug 11, 2026 | 25.64 | 25.65 | 25.60 | 25.62 | 25.62 | - | 31,952 |
| Aug 10, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.62 | -0.06% | 13,812 |
| Aug 7, 2026 | 25.66 | 25.67 | 25.64 | 25.64 | 25.64 | 0.14% | 40,562 |
| Aug 6, 2026 | 25.63 | 25.64 | 25.59 | 25.60 | 25.60 | -0.12% | 42,640 |
| Aug 5, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.63 | - | 24,144 |
| Aug 4, 2026 | 25.65 | 25.66 | 25.63 | 25.63 | 25.63 | 0.06% | 17,610 |
| Aug 3, 2026 | 25.61 | 25.63 | 25.60 | 25.62 | 25.61 | 0.07% | 14,594 |
| Jul 31, 2026 | 25.62 | 25.62 | 25.57 | 25.60 | 25.60 | -0.21% | 15,054 |
| Jul 30, 2026 | 25.66 | 25.67 | 25.64 | 25.65 | 25.65 | 0.08% | 16,979 |
| Jul 29, 2026 | 25.57 | 25.66 | 25.52 | 25.63 | 25.63 | 0.27% | 18,579 |
| Jul 28, 2026 | 25.52 | 25.58 | 25.52 | 25.56 | 25.56 | 0.16% | 11,354 |
| Jul 27, 2026 | 25.56 | 25.57 | 25.52 | 25.52 | 25.52 | -0.20% | 19,692 |
| Jul 24, 2026 | 25.58 | 25.60 | 25.57 | 25.57 | 25.57 | -0.02% | 15,621 |
| Jul 23, 2026 | 25.57 | 25.59 | 25.56 | 25.58 | 25.58 | -0.16% | 18,371 |
| Jul 22, 2026 | 25.62 | 25.64 | 25.61 | 25.62 | 25.62 | -0.10% | 21,972 |
| Jul 21, 2026 | 25.65 | 25.67 | 25.62 | 25.64 | 25.64 | -0.14% | 18,143 |
| Jul 20, 2026 | 25.73 | 25.73 | 25.66 | 25.68 | 25.68 | -0.10% | 14,190 |
| Jul 17, 2026 | 25.74 | 25.74 | 25.69 | 25.70 | 25.70 | 0.12% | 7,982 |
| Jul 16, 2026 | 25.66 | 25.68 | 25.65 | 25.67 | 25.67 | -0.10% | 6,009 |
| Jul 15, 2026 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 0.19% | 15,609 |
| Jul 14, 2026 | 25.64 | 25.67 | 25.62 | 25.65 | 25.65 | 0.08% | 11,337 |
| Jul 13, 2026 | 25.67 | 25.67 | 25.60 | 25.63 | 25.63 | -0.14% | 10,230 |
| Jul 10, 2026 | 25.67 | 25.67 | 25.64 | 25.66 | 25.66 | -0.08% | 14,251 |
| Jul 9, 2026 | 25.67 | 25.70 | 25.67 | 25.68 | 25.68 | 0.10% | 18,935 |
| Jul 8, 2026 | 25.65 | 25.67 | 25.62 | 25.66 | 25.66 | -0.08% | 24,578 |
| Jul 7, 2026 | 25.72 | 25.72 | 25.65 | 25.68 | 25.68 | -0.16% | 38,027 |
| Jul 6, 2026 | 25.72 | 25.72 | 25.68 | 25.72 | 25.72 | 0.22% | 21,247 |
| Jul 2, 2026 | 25.68 | 25.68 | 25.64 | 25.66 | 25.66 | 0.08% | 12,426 |
| Jul 1, 2026 | 25.67 | 25.70 | 25.64 | 25.64 | 25.64 | -0.15% | 27,897 |
| Jun 30, 2026 | 26.34 | 26.34 | 26.27 | 26.29 | 25.68 | -0.15% | 195,271 |
| Jun 29, 2026 | 26.33 | 26.33 | 26.32 | 26.33 | 25.72 | 0.17% | 6,646 |
| Jun 26, 2026 | 26.27 | 26.29 | 26.25 | 26.29 | 25.67 | 0.15% | 2,017 |
| Jun 25, 2026 | 26.27 | 26.27 | 26.24 | 26.25 | 25.64 | 0.31% | 13,798 |
| Jun 24, 2026 | 26.14 | 26.19 | 26.12 | 26.17 | 25.56 | 0.13% | 6,144 |
| Jun 23, 2026 | 26.12 | 26.14 | 26.12 | 26.13 | 25.52 | 0.02% | 9,512 |
| Jun 22, 2026 | 26.19 | 26.19 | 26.12 | 26.12 | 25.52 | -0.33% | 20,990 |
| Jun 18, 2026 | 26.15 | 26.23 | 26.15 | 26.21 | 25.60 | 0.34% | 6,771 |
| Jun 17, 2026 | 26.33 | 26.35 | 26.12 | 26.12 | 25.51 | -0.87% | 14,744 |
| Jun 16, 2026 | 26.36 | 26.36 | 26.33 | 26.35 | 25.74 | 0.01% | 12,013 |