iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.04
+0.06 (0.23%)
Oct 7, 2025, 12:15 PM EDT - Market open
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | - | 0.06% | 230 |
| Oct 6, 2025 | 25.99 | 26.00 | 25.97 | 25.99 | 25.99 | -0.10% | 8,609 |
| Oct 3, 2025 | 26.08 | 26.08 | 26.01 | 26.01 | 26.01 | -0.23% | 5,507 |
| Oct 2, 2025 | 26.06 | 26.10 | 26.06 | 26.07 | 26.07 | -0.04% | 1,903 |
| Oct 1, 2025 | 26.09 | 26.10 | 26.05 | 26.08 | 26.08 | -0.87% | 24,044 |
| Sep 30, 2025 | 26.35 | 26.35 | 26.31 | 26.31 | 26.02 | 0.03% | 21,535 |
| Sep 29, 2025 | 26.32 | 26.32 | 26.30 | 26.30 | 26.01 | 0.04% | 750 |
| Sep 26, 2025 | 26.31 | 26.31 | 26.28 | 26.29 | 26.00 | - | 8,129 |
| Sep 25, 2025 | 26.32 | 26.34 | 26.27 | 26.29 | 26.00 | -0.22% | 12,584 |
| Sep 24, 2025 | 26.38 | 26.38 | 26.35 | 26.35 | 26.06 | -0.13% | 11,395 |
| Sep 23, 2025 | 26.35 | 26.39 | 26.35 | 26.38 | 26.10 | 0.21% | 2,168 |
| Sep 22, 2025 | 26.38 | 26.39 | 26.33 | 26.33 | 26.04 | -0.26% | 1,903 |
| Sep 19, 2025 | 26.41 | 26.41 | 26.38 | 26.40 | 26.11 | -0.06% | 1,280 |
| Sep 18, 2025 | 26.42 | 26.46 | 26.37 | 26.41 | 26.12 | -0.28% | 7,165 |
| Sep 17, 2025 | 26.52 | 26.52 | 26.45 | 26.49 | 26.20 | -0.09% | 6,791 |
| Sep 16, 2025 | 26.52 | 26.53 | 26.51 | 26.51 | 26.22 | 0.09% | 378 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.49 | 26.49 | 26.20 | 0.08% | 2,833 |
| Sep 12, 2025 | 26.49 | 26.49 | 26.46 | 26.47 | 26.18 | -0.17% | 3,238 |
| Sep 11, 2025 | 26.54 | 26.56 | 26.51 | 26.51 | 26.22 | - | 2,035 |
| Sep 10, 2025 | 26.48 | 26.51 | 26.48 | 26.51 | 26.22 | 0.22% | 1,327 |
| Sep 9, 2025 | 26.51 | 26.51 | 26.45 | 26.45 | 26.16 | -0.20% | 3,622 |
| Sep 8, 2025 | 26.52 | 26.53 | 26.51 | 26.51 | 26.22 | 0.11% | 8,873 |
| Sep 5, 2025 | 26.50 | 26.50 | 26.46 | 26.48 | 26.19 | 0.30% | 3,247 |
| Sep 4, 2025 | 26.36 | 26.40 | 26.36 | 26.40 | 26.11 | 0.25% | 6,855 |
| Sep 3, 2025 | 26.29 | 26.36 | 26.29 | 26.33 | 26.04 | 0.21% | 5,180 |
| Sep 2, 2025 | 26.29 | 26.29 | 26.25 | 26.28 | 25.99 | -0.25% | 1,739 |
| Aug 29, 2025 | 26.35 | 26.37 | 26.34 | 26.34 | 26.05 | -0.05% | 2,448 |
| Aug 28, 2025 | 26.37 | 26.37 | 26.35 | 26.36 | 26.07 | -0.05% | 958 |
| Aug 27, 2025 | 26.29 | 26.37 | 26.27 | 26.37 | 26.08 | 0.35% | 2,639 |
| Aug 26, 2025 | 26.20 | 26.28 | 26.20 | 26.28 | 25.99 | 0.36% | 3,608 |
| Aug 25, 2025 | 26.20 | 26.20 | 26.17 | 26.19 | 25.90 | -0.11% | 2,705 |
| Aug 22, 2025 | 26.05 | 26.22 | 26.05 | 26.22 | 25.93 | 0.79% | 7,929 |
| Aug 21, 2025 | 25.98 | 26.01 | 25.97 | 26.01 | 25.73 | -0.04% | 1,143 |
| Aug 20, 2025 | 25.99 | 26.04 | 25.99 | 26.02 | 25.74 | 0.15% | 1,708 |
| Aug 19, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.70 | 0.04% | 1,948 |
| Aug 18, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.69 | -0.03% | 970 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.97 | 25.98 | 25.69 | -0.24% | 2,874 |
| Aug 14, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 25.76 | -0.16% | 1,170 |
| Aug 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.80 | 0.26% | 504 |
| Aug 12, 2025 | 25.97 | 26.02 | 25.95 | 26.02 | 25.73 | -0.07% | 2,439 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 25.75 | 0.05% | 2,425 |
| Aug 8, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 25.74 | -0.03% | 2,440 |
| Aug 7, 2025 | 26.02 | 26.03 | 26.01 | 26.03 | 25.74 | 0.08% | 779 |
| Aug 6, 2025 | 26.01 | 26.04 | 26.01 | 26.01 | 25.72 | -0.05% | 1,050 |
| Aug 5, 2025 | 26.04 | 26.05 | 26.02 | 26.02 | 25.74 | -0.12% | 1,409 |
| Aug 4, 2025 | 26.03 | 26.06 | 26.02 | 26.05 | 25.77 | 0.30% | 1,038 |
| Aug 1, 2025 | 25.92 | 25.98 | 25.92 | 25.97 | 25.69 | 0.78% | 935 |
| Jul 31, 2025 | 25.83 | 25.83 | 25.77 | 25.77 | 25.49 | -0.19% | 644 |
| Jul 30, 2025 | 25.83 | 25.83 | 25.82 | 25.82 | 25.54 | -0.35% | 482 |
| Jul 29, 2025 | 25.84 | 25.91 | 25.84 | 25.91 | 25.63 | 0.52% | 2,124 |