iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
25.67
-0.03 (-0.12%)
Jul 16, 2026, 4:00 PM EDT - Market closed
IBIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 26.33 | 26.35 | 26.32 | 26.35 | 25.74 | 0.25% | 15,022 |
| Jun 12, 2026 | 26.29 | 26.29 | 26.26 | 26.28 | 25.67 | -0.08% | 18,001 |
| Jun 11, 2026 | 26.21 | 26.31 | 26.21 | 26.31 | 25.69 | 0.29% | 20,970 |
| Jun 10, 2026 | 26.28 | 26.31 | 26.23 | 26.23 | 25.62 | -0.08% | 12,590 |
| Jun 9, 2026 | 26.24 | 26.26 | 26.23 | 26.25 | 25.64 | 0.10% | 9,848 |
| Jun 8, 2026 | 26.25 | 26.25 | 26.21 | 26.23 | 25.62 | - | 6,740 |
| Jun 5, 2026 | 26.29 | 26.29 | 26.22 | 26.23 | 25.62 | -0.47% | 16,976 |
| Jun 4, 2026 | 26.40 | 26.40 | 26.33 | 26.35 | 25.74 | -0.08% | 10,953 |
| Jun 3, 2026 | 26.39 | 26.39 | 26.35 | 26.37 | 25.76 | -0.10% | 12,158 |
| Jun 2, 2026 | 26.44 | 26.44 | 26.40 | 26.40 | 25.78 | -0.13% | 2,426 |
| Jun 1, 2026 | 26.44 | 26.44 | 26.39 | 26.43 | 25.82 | 0.04% | 21,948 |
| May 29, 2026 | 26.44 | 26.44 | 26.40 | 26.42 | 25.81 | 0.08% | 8,700 |
| May 28, 2026 | 26.38 | 26.42 | 26.38 | 26.40 | 25.79 | 0.16% | 19,165 |
| May 27, 2026 | 26.35 | 26.37 | 26.34 | 26.36 | 25.75 | 0.09% | 12,002 |
| May 26, 2026 | 26.26 | 26.34 | 26.26 | 26.33 | 25.72 | 0.47% | 16,346 |
| May 22, 2026 | 26.29 | 26.29 | 26.20 | 26.21 | 25.60 | -0.16% | 8,092 |
| May 21, 2026 | 26.27 | 26.28 | 26.25 | 26.25 | 25.64 | -0.16% | 5,163 |
| May 20, 2026 | 26.26 | 26.31 | 26.24 | 26.30 | 25.68 | 0.15% | 5,894 |
| May 19, 2026 | 26.27 | 26.28 | 26.24 | 26.26 | 25.65 | -0.32% | 15,227 |
| May 18, 2026 | 26.34 | 26.37 | 26.34 | 26.34 | 25.73 | -0.03% | 13,196 |
| May 15, 2026 | 26.36 | 26.37 | 26.35 | 26.35 | 25.74 | -0.35% | 3,851 |
| May 14, 2026 | 26.48 | 26.48 | 26.44 | 26.44 | 25.83 | -0.15% | 17,166 |
| May 13, 2026 | 26.49 | 26.49 | 26.48 | 26.48 | 25.87 | 0.02% | 8,809 |
| May 12, 2026 | 26.52 | 26.52 | 26.48 | 26.48 | 25.86 | -0.09% | 10,877 |
| May 11, 2026 | 26.50 | 26.52 | 26.49 | 26.50 | 25.88 | 0.08% | 18,987 |
| May 8, 2026 | 26.51 | 26.51 | 26.48 | 26.48 | 25.87 | 0.16% | 3,832 |
| May 7, 2026 | 26.46 | 26.46 | 26.42 | 26.44 | 25.82 | -0.01% | 9,530 |
| May 6, 2026 | 26.47 | 26.47 | 26.42 | 26.44 | 25.83 | - | 9,591 |
| May 5, 2026 | 26.48 | 26.49 | 26.44 | 26.44 | 25.83 | -0.22% | 8,161 |