iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.82
+0.07 (0.25%)
Mar 25, 2026, 4:00 PM EDT - Market closed
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.77 | 25.82 | 25.77 | 25.82 | 25.82 | 0.27% | 7,789 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | -0.39% | 8,553 |
| Mar 23, 2026 | 25.83 | 25.88 | 25.83 | 25.85 | 25.85 | -0.13% | 4,543 |
| Mar 20, 2026 | 25.99 | 25.99 | 25.88 | 25.88 | 25.88 | -0.71% | 15,007 |
| Mar 19, 2026 | 26.09 | 26.11 | 26.06 | 26.06 | 26.06 | -0.33% | 4,526 |
| Mar 18, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | -0.18% | 3,310 |
| Mar 17, 2026 | 26.18 | 26.21 | 26.16 | 26.20 | 26.20 | 0.36% | 4,144 |
| Mar 16, 2026 | 26.11 | 26.11 | 26.07 | 26.10 | 26.10 | 0.24% | 3,829 |
| Mar 13, 2026 | 26.04 | 26.05 | 26.04 | 26.04 | 26.04 | -0.12% | 837 |
| Mar 12, 2026 | 26.14 | 26.14 | 26.07 | 26.07 | 26.07 | -0.25% | 5,629 |
| Mar 11, 2026 | 26.14 | 26.15 | 26.13 | 26.14 | 26.14 | -0.02% | 4,469 |
| Mar 10, 2026 | 26.19 | 26.21 | 26.14 | 26.14 | 26.14 | -0.26% | 10,478 |
| Mar 9, 2026 | 26.18 | 26.21 | 26.16 | 26.21 | 26.21 | 0.16% | 3,514 |
| Mar 6, 2026 | 26.17 | 26.24 | 26.17 | 26.17 | 26.17 | 0.27% | 4,855 |
| Mar 5, 2026 | 26.06 | 26.11 | 26.06 | 26.10 | 26.10 | -0.02% | 4,411 |
| Mar 4, 2026 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | -0.17% | 5,584 |
| Mar 3, 2026 | 26.14 | 26.18 | 26.12 | 26.15 | 26.15 | -0.06% | 7,944 |
| Mar 2, 2026 | 26.24 | 26.24 | 26.11 | 26.16 | 26.16 | -0.27% | 5,740 |
| Feb 27, 2026 | 26.28 | 26.28 | 26.23 | 26.23 | 26.23 | 0.18% | 5,163 |
| Feb 26, 2026 | 26.12 | 26.18 | 26.12 | 26.18 | 26.18 | 0.29% | 4,345 |
| Feb 25, 2026 | 26.09 | 26.12 | 26.09 | 26.11 | 26.11 | 0.07% | 5,199 |
| Feb 24, 2026 | 26.13 | 26.13 | 26.08 | 26.09 | 26.09 | -0.07% | 6,823 |
| Feb 23, 2026 | 26.03 | 26.12 | 26.03 | 26.11 | 26.11 | 0.18% | 8,142 |
| Feb 20, 2026 | 26.06 | 26.06 | 26.04 | 26.06 | 26.06 | - | 4,018 |
| Feb 19, 2026 | 26.04 | 26.08 | 26.04 | 26.06 | 26.06 | 0.12% | 129,279 |
| Feb 18, 2026 | 26.05 | 26.05 | 26.02 | 26.03 | 26.03 | -0.08% | 2,597 |
| Feb 17, 2026 | 26.07 | 26.07 | 26.04 | 26.05 | 26.05 | -0.16% | 2,702 |
| Feb 13, 2026 | 26.09 | 26.10 | 26.07 | 26.09 | 26.09 | 0.13% | 1,867 |
| Feb 12, 2026 | 25.94 | 26.06 | 25.94 | 26.06 | 26.06 | 0.33% | 8,207 |
| Feb 11, 2026 | 25.98 | 26.00 | 25.95 | 25.98 | 25.98 | -0.13% | 7,829 |
| Feb 10, 2026 | 26.04 | 26.04 | 26.01 | 26.01 | 26.01 | 0.15% | 7,942 |
| Feb 9, 2026 | 25.95 | 25.98 | 25.95 | 25.97 | 25.97 | 0.12% | 2,968 |
| Feb 6, 2026 | 25.93 | 25.95 | 25.93 | 25.94 | 25.94 | 0.02% | 4,228 |
| Feb 5, 2026 | 25.90 | 25.94 | 25.90 | 25.94 | 25.94 | 0.29% | 2,152 |
| Feb 4, 2026 | 25.87 | 25.88 | 25.86 | 25.86 | 25.86 | -0.10% | 7,818 |
| Feb 3, 2026 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | 0.10% | 12,836 |
| Feb 2, 2026 | 25.92 | 25.92 | 25.84 | 25.86 | 25.86 | -0.23% | 1,873 |
| Jan 30, 2026 | 25.91 | 25.93 | 25.89 | 25.92 | 25.92 | 0.04% | 5,544 |
| Jan 29, 2026 | 25.93 | 25.95 | 25.89 | 25.91 | 25.91 | 0.14% | 4,445 |
| Jan 28, 2026 | 25.91 | 25.91 | 25.84 | 25.88 | 25.88 | 0.08% | 22,606 |
| Jan 27, 2026 | 25.86 | 25.86 | 25.84 | 25.86 | 25.86 | 0.12% | 3,139 |
| Jan 26, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | 0.12% | 5,487 |
| Jan 23, 2026 | 25.75 | 25.80 | 25.74 | 25.80 | 25.80 | 0.23% | 10,561 |
| Jan 22, 2026 | 25.77 | 25.77 | 25.74 | 25.74 | 25.74 | -0.12% | 3,488 |
| Jan 21, 2026 | 25.72 | 25.77 | 25.69 | 25.77 | 25.76 | 0.33% | 1,954 |
| Jan 20, 2026 | 25.74 | 25.74 | 25.67 | 25.68 | 25.68 | -0.27% | 17,550 |
| Jan 16, 2026 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | -0.19% | 4,234 |
| Jan 15, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | -0.19% | 2,701 |
| Jan 14, 2026 | 25.89 | 25.89 | 25.85 | 25.85 | 25.85 | 0.10% | 6,319 |
| Jan 13, 2026 | 25.83 | 25.85 | 25.81 | 25.83 | 25.83 | 0.14% | 3,456 |