Skip to main content
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.42
+0.08 (0.32%)
Feb 21, 2025, 3:35 PM EST - Market closed

IBII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.4025.4625.4025.4225.420.32%4,510
Feb 20, 202525.3325.3425.3325.3425.340.14%6,172
Feb 19, 202525.2825.3125.2825.3125.310.16%13,452
Feb 18, 202525.3325.3325.2625.2725.27-0.37%4,684
Feb 14, 202525.3925.4125.3625.3625.360.32%9,022
Feb 13, 202525.2525.2825.2525.2825.280.56%20,894
Feb 12, 202525.2125.2125.1225.1425.14-0.67%4,355
Feb 11, 202525.2825.3125.2825.3125.310.06%3,744
Feb 10, 202525.3825.3825.2825.3025.30-10,457
Feb 7, 202525.2525.3125.2525.3025.30-0.26%1,515
Feb 6, 202525.4025.4025.3625.3625.36-0.16%2,091
Feb 5, 202525.3525.4125.3525.4025.400.43%1,134
Feb 4, 202525.2125.2925.2125.2925.290.17%1,148
Feb 3, 202525.3125.3625.2525.2525.250.37%1,489
Jan 31, 202525.1725.1725.1525.1625.16-0.01%3,517
Jan 30, 202525.2025.2025.1525.1625.160.09%2,709
Jan 29, 202525.1725.1725.1425.1425.14-0.14%4,240
Jan 28, 202525.1325.1725.1325.1725.170.05%3,095
Jan 27, 202525.1425.1725.1425.1625.160.52%1,558
Jan 24, 202524.9625.0324.9625.0325.030.30%4,666
Jan 23, 202524.9024.9624.9024.9624.96-0.06%5,631
Jan 22, 202525.0125.0124.9624.9724.97-0.16%3,653
Jan 21, 202524.9825.0124.9825.0125.010.20%5,654
Jan 17, 202525.0125.0124.9624.9624.96-0.03%3,552
Jan 16, 202524.9825.0024.9724.9724.970.31%335
Jan 15, 202524.9224.9224.8724.8924.890.69%10,422
Jan 14, 202524.7024.7224.6924.7224.720.06%2,175
Jan 13, 202524.7124.7224.6824.7124.71-0.02%4,361
Jan 10, 202524.7224.7524.7124.7124.71-0.52%1,250
Jan 8, 202524.8124.8424.7724.8424.840.32%9,809
Jan 7, 202524.7324.7624.7224.7624.76-0.12%1,341
Jan 6, 202524.7424.7924.7424.7924.790.04%3,188
Jan 3, 202524.8524.8624.7824.7824.78-0.24%4,587
Jan 2, 202524.8824.8824.8424.8424.840.04%310
Dec 31, 202424.8724.8824.8324.8324.83-3,417
Dec 30, 202424.8624.8624.8124.8324.830.32%5,001
Dec 27, 202424.8124.8124.7324.7524.75-0.24%3,250
Dec 26, 202424.7524.8124.7524.8124.810.01%724
Dec 24, 202424.7524.8124.7324.8124.810.23%1,521
Dec 23, 202424.8124.8124.7524.7524.75-0.28%35,013
Dec 20, 202424.8324.8424.8224.8224.820.32%3,146
Dec 19, 202424.8224.8424.7424.7424.74-0.56%2,620
Dec 18, 202425.1025.1224.8824.8824.88-1.50%15,180
Dec 17, 202425.2925.3125.2625.2625.06-0.16%2,597
Dec 16, 202425.3725.3725.2925.3025.09-0.14%6,398
Dec 13, 202425.4025.4125.3125.3425.13-0.33%3,422
Dec 12, 202425.4825.4925.4225.4225.21-0.27%5,436
Dec 11, 202425.5125.5325.4825.4925.28-0.15%1,362
Dec 10, 202425.4925.5325.4925.5325.32-0.08%5,134
Dec 9, 202425.5525.5725.5525.5525.34-0.14%5,268
Dec 6, 202425.6525.6525.5625.5925.380.10%3,755
Dec 5, 202425.5325.5625.5325.5625.35-0.09%533
Dec 4, 202425.5125.6125.5125.5825.370.24%3,496
Dec 3, 202425.5525.5525.5225.5225.310.04%2,940
Dec 2, 202425.4825.5425.4825.5125.30-0.04%3,978
Nov 29, 202425.5025.5225.5025.5225.310.41%1,450
Nov 27, 202425.4525.4525.4225.4225.210.34%1,127
Nov 26, 202425.3825.3925.3325.3325.13-0.29%5,597
Nov 25, 202425.3725.4025.3725.4025.200.63%2,473
Nov 22, 202425.2325.2825.2325.2525.040.08%9,643
Nov 21, 202425.2625.2625.2325.2325.02-0.18%650
Nov 20, 202425.2925.3025.2625.2725.06-0.02%18,354
Nov 19, 202425.2925.3125.2725.2825.070.14%4,039
Nov 18, 202425.1825.2625.1825.2425.040.24%18,012
Nov 15, 202425.1025.2225.1025.1824.980.04%6,569
Nov 14, 202425.2225.2425.1625.1724.97-0.10%2,613
Nov 13, 202425.2525.2525.1725.2024.99-0.08%3,068
Nov 12, 202425.2225.2525.2225.2225.01-0.58%8,837
Nov 11, 202425.4025.4025.3625.3625.16-0.34%4,983
Nov 8, 202425.4625.4725.4525.4525.240.17%702
Nov 7, 202425.3625.4225.3525.4125.200.46%7,001
Nov 6, 202425.1825.3425.1825.2925.08-0.11%6,161
Nov 5, 202425.3025.3425.2425.3225.11-0.01%8,587
Nov 4, 202425.3725.3825.2725.3225.110.27%5,977
Nov 1, 202425.4125.4125.2525.2525.05-0.47%1,003
Oct 31, 202425.3725.4125.3525.3725.17-0.19%2,008
Oct 30, 202425.5225.5225.4225.4225.210.13%1,127
Oct 29, 202425.3125.3925.3025.3925.180.11%834
Oct 28, 202425.3925.3925.3225.3625.15-0.24%2,001
Oct 25, 202425.5525.5525.4125.4225.21-0.31%2,966
Oct 24, 202425.4625.5525.4625.5025.290.14%3,765
Oct 23, 202425.4725.4825.4725.4725.26-0.34%4,364
Oct 22, 202425.6125.6125.5425.5525.340.02%4,626
Oct 21, 202425.6725.6725.5525.5525.34-0.76%2,236
Oct 18, 202425.7525.7525.7325.7425.530.19%1,788
Oct 17, 202425.7025.7025.6725.6925.48-0.27%9,428
Oct 16, 202425.8025.8025.7625.7625.550.06%643
Oct 15, 202425.7925.8025.7425.7425.530.17%1,181
Oct 14, 202425.6425.7025.6425.7025.49-0.25%2,326
Oct 11, 202425.7625.7625.7625.7625.550.02%7
Oct 10, 202425.7225.7625.7225.7625.550.29%2,195
Oct 9, 202425.6725.6925.6325.6925.48-0.21%723
Oct 8, 202425.7425.7425.7425.7425.530.17%12
Oct 7, 202425.6925.7125.6925.7025.49-0.12%482
Oct 4, 202425.8225.8225.7325.7325.52-0.87%2,191
Oct 3, 202426.0226.0225.9525.9525.74-0.46%519
Oct 2, 202426.0726.0726.0726.0725.86-0.19%114
Oct 1, 202426.1626.1626.1126.1225.91-0.38%807
Sep 30, 202426.2126.2226.2126.2225.820.04%253
Sep 27, 202426.1926.2326.1926.2125.810.29%2,059