iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
25.01
+0.02 (0.10%)
At close: Oct 8, 2026, 4:00 PM EDT
25.01
0.00 (0.00%)
After-hours: Oct 8, 2026, 6:30 PM EDT
IBIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.97 | 25.04 | 24.95 | 25.01 | 25.01 | 0.10% | 59,411 |
| Oct 7, 2026 | 24.90 | 24.98 | 24.90 | 24.98 | 24.98 | 0.12% | 50,628 |
| Oct 6, 2026 | 24.94 | 24.97 | 24.93 | 24.95 | 24.95 | 0.12% | 53,388 |
| Oct 5, 2026 | 24.93 | 24.93 | 24.89 | 24.92 | 24.92 | 0.06% | 51,484 |
| Oct 2, 2026 | 25.00 | 25.00 | 24.90 | 24.91 | 24.91 | -0.22% | 64,813 |
| Oct 1, 2026 | 24.87 | 24.97 | 24.85 | 24.96 | 24.96 | 0.30% | 31,888 |
| Sep 30, 2026 | 25.05 | 25.05 | 24.97 | 25.01 | 24.88 | 0.08% | 75,571 |
| Sep 29, 2026 | 24.95 | 25.00 | 24.94 | 24.99 | 24.86 | 0.02% | 55,001 |
| Sep 28, 2026 | 25.01 | 25.03 | 24.97 | 24.99 | 24.86 | -0.38% | 62,997 |
| Sep 25, 2026 | 25.04 | 25.08 | 24.99 | 25.08 | 24.95 | 0.32% | 55,203 |
| Sep 24, 2026 | 25.07 | 25.08 | 24.99 | 25.00 | 24.87 | -0.28% | 83,688 |
| Sep 23, 2026 | 25.20 | 25.20 | 25.02 | 25.07 | 24.94 | -0.54% | 52,095 |
| Sep 22, 2026 | 25.21 | 25.22 | 25.18 | 25.21 | 25.08 | -0.02% | 65,070 |
| Sep 21, 2026 | 25.20 | 25.21 | 25.18 | 25.21 | 25.08 | 0.16% | 36,928 |
| Sep 18, 2026 | 25.21 | 25.21 | 25.16 | 25.17 | 25.04 | -0.36% | 19,275 |
| Sep 17, 2026 | 25.25 | 25.26 | 25.23 | 25.26 | 25.13 | 0.26% | 39,818 |
| Sep 16, 2026 | 25.35 | 25.36 | 25.20 | 25.20 | 25.07 | -0.43% | 35,158 |
| Sep 15, 2026 | 25.31 | 25.33 | 25.28 | 25.31 | 25.18 | -0.04% | 30,754 |
| Sep 14, 2026 | 25.38 | 25.38 | 25.30 | 25.32 | 25.19 | -0.08% | 60,792 |
| Sep 11, 2026 | 25.45 | 25.45 | 25.32 | 25.34 | 25.21 | -0.47% | 41,065 |
| Sep 10, 2026 | 25.50 | 25.50 | 25.45 | 25.46 | 25.33 | -0.39% | 34,327 |
| Sep 9, 2026 | 25.58 | 25.58 | 25.54 | 25.56 | 25.43 | -0.10% | 27,493 |
| Sep 8, 2026 | 25.58 | 25.60 | 25.57 | 25.58 | 25.45 | - | 67,332 |
| Sep 4, 2026 | 25.58 | 25.58 | 25.55 | 25.58 | 25.45 | -0.08% | 42,843 |
| Sep 3, 2026 | 25.65 | 25.65 | 25.59 | 25.60 | 25.47 | 0.20% | 37,946 |
| Sep 2, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.42 | - | 33,141 |
| Sep 1, 2026 | 25.56 | 25.57 | 25.54 | 25.55 | 25.42 | -0.08% | 34,764 |
| Aug 31, 2026 | 25.58 | 25.60 | 25.55 | 25.57 | 25.44 | 0.04% | 17,287 |
| Aug 28, 2026 | 25.69 | 25.73 | 25.56 | 25.56 | 25.43 | -0.52% | 26,000 |
| Aug 27, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.57 | -0.06% | 36,109 |
| Aug 26, 2026 | 25.73 | 25.73 | 25.68 | 25.71 | 25.58 | -0.17% | 18,624 |
| Aug 25, 2026 | 25.74 | 25.76 | 25.73 | 25.76 | 25.63 | 0.18% | 41,156 |
| Aug 24, 2026 | 25.71 | 25.71 | 25.66 | 25.71 | 25.58 | 0.14% | 44,051 |
| Aug 21, 2026 | 25.75 | 25.75 | 25.67 | 25.67 | 25.54 | -0.41% | 23,955 |
| Aug 20, 2026 | 25.68 | 25.78 | 25.68 | 25.78 | 25.65 | 0.16% | 31,826 |
| Aug 19, 2026 | 25.75 | 25.75 | 25.68 | 25.74 | 25.61 | 0.21% | 13,094 |
| Aug 18, 2026 | 25.65 | 25.70 | 25.63 | 25.69 | 25.56 | 0.13% | 14,944 |
| Aug 17, 2026 | 25.67 | 25.68 | 25.65 | 25.65 | 25.52 | -0.03% | 41,879 |
| Aug 14, 2026 | 25.69 | 25.69 | 25.65 | 25.66 | 25.53 | -0.04% | 37,844 |
| Aug 13, 2026 | 25.66 | 25.70 | 25.66 | 25.67 | 25.54 | 0.14% | 21,259 |
| Aug 12, 2026 | 25.69 | 25.69 | 25.62 | 25.64 | 25.51 | 0.06% | 29,012 |
| Aug 11, 2026 | 25.64 | 25.65 | 25.60 | 25.62 | 25.49 | - | 31,952 |
| Aug 10, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.49 | -0.06% | 13,812 |
| Aug 7, 2026 | 25.66 | 25.67 | 25.64 | 25.64 | 25.51 | 0.14% | 40,562 |
| Aug 6, 2026 | 25.63 | 25.64 | 25.59 | 25.60 | 25.47 | -0.12% | 42,640 |
| Aug 5, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.50 | - | 24,144 |
| Aug 4, 2026 | 25.65 | 25.66 | 25.63 | 25.63 | 25.50 | 0.06% | 17,610 |
| Aug 3, 2026 | 25.61 | 25.63 | 25.60 | 25.62 | 25.49 | 0.07% | 14,595 |
| Jul 31, 2026 | 25.62 | 25.62 | 25.57 | 25.60 | 25.47 | -0.21% | 15,054 |
| Jul 30, 2026 | 25.66 | 25.67 | 25.64 | 25.65 | 25.52 | 0.08% | 16,979 |