iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.96
+0.17 (0.65%)
At close: Mar 28, 2025, 3:48 PM
26.09
+0.12 (0.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.98 | 25.99 | 25.96 | 25.96 | 25.96 | 0.65% | 1,473 |
| Mar 27, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.80 | 0.21% | 1,632 |
| Mar 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.15% | 36 |
| Mar 25, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.29% | 6,482 |
| Mar 24, 2025 | 25.73 | 25.73 | 25.69 | 25.71 | 25.71 | -0.33% | 7,325 |
| Mar 21, 2025 | 25.82 | 25.83 | 25.79 | 25.79 | 25.79 | 0.05% | 746 |
| Mar 20, 2025 | 25.80 | 25.81 | 25.78 | 25.78 | 25.78 | 0.16% | 1,479 |
| Mar 19, 2025 | 25.59 | 25.74 | 25.59 | 25.74 | 25.74 | 0.43% | 982 |
| Mar 18, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 0.22% | 202 |
| Mar 17, 2025 | 25.58 | 25.63 | 25.57 | 25.57 | 25.57 | - | 2,904 |
| Mar 14, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | -0.35% | 5,467 |
| Mar 13, 2025 | 25.58 | 25.67 | 25.58 | 25.66 | 25.66 | 0.14% | 3,112 |
| Mar 12, 2025 | 25.65 | 25.67 | 25.62 | 25.63 | 25.63 | -0.08% | 5,688 |
| Mar 11, 2025 | 25.76 | 25.76 | 25.65 | 25.65 | 25.65 | -0.40% | 2,341 |
| Mar 10, 2025 | 25.72 | 25.76 | 25.72 | 25.75 | 25.75 | 0.62% | 6,108 |
| Mar 7, 2025 | 25.69 | 25.71 | 25.56 | 25.59 | 25.59 | -0.16% | 8,366 |
| Mar 6, 2025 | 25.62 | 25.65 | 25.60 | 25.63 | 25.63 | 0.08% | 5,873 |
| Mar 5, 2025 | 25.80 | 25.80 | 25.61 | 25.61 | 25.61 | -0.76% | 655 |
| Mar 4, 2025 | 25.93 | 25.93 | 25.81 | 25.81 | 25.81 | -0.26% | 6,022 |
| Mar 3, 2025 | 25.79 | 25.88 | 25.79 | 25.88 | 25.88 | 0.44% | 789 |
| Feb 28, 2025 | 25.72 | 25.76 | 25.66 | 25.76 | 25.76 | 0.63% | 783 |
| Feb 27, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.60 | -0.10% | 5,754 |
| Feb 26, 2025 | 25.61 | 25.63 | 25.58 | 25.63 | 25.63 | 0.10% | 1,371 |
| Feb 25, 2025 | 25.57 | 25.63 | 25.57 | 25.60 | 25.60 | 0.49% | 4,898 |
| Feb 24, 2025 | 25.42 | 25.48 | 25.40 | 25.48 | 25.48 | 0.21% | 3,005 |
| Feb 21, 2025 | 25.40 | 25.46 | 25.40 | 25.42 | 25.42 | 0.32% | 4,510 |
| Feb 20, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 0.14% | 6,172 |
| Feb 19, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 0.16% | 13,452 |
| Feb 18, 2025 | 25.33 | 25.33 | 25.26 | 25.27 | 25.27 | -0.37% | 4,684 |
| Feb 14, 2025 | 25.39 | 25.41 | 25.36 | 25.36 | 25.36 | 0.32% | 9,022 |
| Feb 13, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.56% | 20,894 |
| Feb 12, 2025 | 25.21 | 25.21 | 25.12 | 25.14 | 25.14 | -0.67% | 4,355 |
| Feb 11, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 0.06% | 3,744 |
| Feb 10, 2025 | 25.38 | 25.38 | 25.28 | 25.30 | 25.30 | - | 10,457 |
| Feb 7, 2025 | 25.25 | 25.31 | 25.25 | 25.30 | 25.30 | -0.26% | 1,515 |
| Feb 6, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.16% | 2,091 |
| Feb 5, 2025 | 25.35 | 25.41 | 25.35 | 25.40 | 25.40 | 0.43% | 1,134 |
| Feb 4, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 25.29 | 0.17% | 1,148 |
| Feb 3, 2025 | 25.31 | 25.36 | 25.25 | 25.25 | 25.25 | 0.37% | 1,489 |
| Jan 31, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.16 | -0.01% | 3,517 |
| Jan 30, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | 0.09% | 2,709 |
| Jan 29, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | -0.14% | 4,240 |
| Jan 28, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 0.05% | 3,095 |
| Jan 27, 2025 | 25.14 | 25.17 | 25.14 | 25.16 | 25.16 | 0.52% | 1,558 |
| Jan 24, 2025 | 24.96 | 25.03 | 24.96 | 25.03 | 25.03 | 0.30% | 4,666 |
| Jan 23, 2025 | 24.90 | 24.96 | 24.90 | 24.96 | 24.96 | -0.06% | 5,631 |
| Jan 22, 2025 | 25.01 | 25.01 | 24.96 | 24.97 | 24.97 | -0.16% | 3,653 |
| Jan 21, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | 0.20% | 5,654 |
| Jan 17, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.96 | -0.03% | 3,552 |
| Jan 16, 2025 | 24.98 | 25.00 | 24.97 | 24.97 | 24.97 | 0.31% | 335 |