iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.70
-0.02 (-0.10%)
Jun 13, 2025, 4:00 PM - Market closed
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | -0.10% | 342 |
| Jun 12, 2025 | 25.70 | 25.74 | 25.70 | 25.72 | 25.72 | 0.25% | 412 |
| Jun 11, 2025 | 25.61 | 25.66 | 25.61 | 25.66 | 25.66 | 0.27% | 229 |
| Jun 10, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | - | 451 |
| Jun 9, 2025 | 25.55 | 25.61 | 25.55 | 25.59 | 25.59 | 0.20% | 2,542 |
| Jun 6, 2025 | 25.62 | 25.62 | 25.54 | 25.54 | 25.54 | -0.60% | 5,724 |
| Jun 5, 2025 | 25.79 | 25.81 | 25.69 | 25.69 | 25.69 | -0.38% | 2,179 |
| Jun 4, 2025 | 25.82 | 25.82 | 25.79 | 25.79 | 25.79 | 0.36% | 674 |
| Jun 3, 2025 | 25.75 | 25.76 | 25.70 | 25.70 | 25.70 | -0.08% | 1,321 |
| Jun 2, 2025 | 25.75 | 25.76 | 25.71 | 25.72 | 25.72 | -0.26% | 6,454 |
| May 30, 2025 | 25.73 | 25.81 | 25.73 | 25.78 | 25.78 | 0.28% | 2,505 |
| May 29, 2025 | 25.64 | 25.71 | 25.64 | 25.71 | 25.71 | 0.34% | 2,162 |
| May 28, 2025 | 25.66 | 25.66 | 25.61 | 25.63 | 25.63 | -0.25% | 3,425 |
| May 27, 2025 | 25.68 | 25.71 | 25.67 | 25.69 | 25.69 | 0.21% | 3,536 |
| May 23, 2025 | 25.65 | 25.65 | 25.61 | 25.64 | 25.64 | 0.22% | 1,874 |
| May 22, 2025 | 25.51 | 25.58 | 25.51 | 25.58 | 25.58 | 0.47% | 1,733 |
| May 21, 2025 | 25.56 | 25.57 | 25.45 | 25.46 | 25.46 | -0.59% | 9,749 |
| May 20, 2025 | 25.62 | 25.63 | 25.61 | 25.61 | 25.61 | -0.15% | 871 |
| May 19, 2025 | 25.56 | 25.65 | 25.55 | 25.65 | 25.65 | - | 1,190 |
| May 16, 2025 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | 0.20% | 3,287 |
| May 15, 2025 | 25.53 | 25.60 | 25.53 | 25.60 | 25.60 | 0.27% | 2,622 |
| May 14, 2025 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | 0.08% | 756 |
| May 13, 2025 | 25.47 | 25.51 | 25.44 | 25.51 | 25.51 | 0.18% | 764 |
| May 12, 2025 | 25.56 | 25.56 | 25.47 | 25.47 | 25.47 | -0.70% | 584 |
| May 9, 2025 | 25.71 | 25.71 | 25.64 | 25.64 | 25.64 | 0.13% | 5,794 |
| May 8, 2025 | 25.70 | 25.70 | 25.60 | 25.61 | 25.61 | -0.42% | 2,623 |
| May 7, 2025 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | 0.13% | 250 |
| May 6, 2025 | 25.64 | 25.69 | 25.63 | 25.69 | 25.69 | 0.31% | 1,764 |
| May 5, 2025 | 25.57 | 25.62 | 25.57 | 25.61 | 25.61 | -0.06% | 4,178 |
| May 2, 2025 | 25.68 | 25.68 | 25.62 | 25.62 | 25.62 | -0.56% | 1,179 |
| May 1, 2025 | 25.88 | 25.91 | 25.76 | 25.76 | 25.76 | -0.47% | 7,225 |
| Apr 30, 2025 | 25.80 | 25.89 | 25.80 | 25.89 | 25.89 | 0.25% | 3,021 |
| Apr 29, 2025 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | 0.16% | 2,028 |
| Apr 28, 2025 | 25.70 | 25.78 | 25.70 | 25.78 | 25.78 | 0.45% | 3,634 |
| Apr 25, 2025 | 25.67 | 25.68 | 25.65 | 25.67 | 25.67 | 0.10% | 9,954 |
| Apr 24, 2025 | 25.63 | 25.64 | 25.60 | 25.64 | 25.64 | 0.61% | 5,223 |
| Apr 23, 2025 | 25.58 | 25.58 | 25.48 | 25.49 | 25.49 | 0.22% | 879 |
| Apr 22, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.36% | 1,337 |
| Apr 21, 2025 | 25.49 | 25.52 | 25.33 | 25.34 | 25.34 | -0.37% | 3,970 |
| Apr 17, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | 0.18% | 4,854 |
| Apr 16, 2025 | 25.35 | 25.43 | 25.35 | 25.39 | 25.39 | 0.27% | 6,622 |
| Apr 15, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 0.08% | 2,522 |
| Apr 14, 2025 | 25.30 | 25.31 | 25.24 | 25.30 | 25.30 | 0.71% | 2,452 |
| Apr 11, 2025 | 24.86 | 25.12 | 24.82 | 25.12 | 25.12 | -0.34% | 5,732 |
| Apr 10, 2025 | 25.47 | 25.47 | 25.21 | 25.21 | 25.21 | -1.10% | 3,860 |
| Apr 9, 2025 | 25.24 | 25.49 | 25.10 | 25.49 | 25.49 | 0.14% | 8,042 |
| Apr 8, 2025 | 25.55 | 25.60 | 25.46 | 25.46 | 25.46 | -0.37% | 2,426 |
| Apr 7, 2025 | 25.81 | 25.81 | 25.55 | 25.55 | 25.55 | -1.22% | 3,511 |
| Apr 4, 2025 | 26.08 | 26.08 | 25.87 | 25.87 | 25.87 | -0.50% | 11,041 |
| Apr 3, 2025 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | 1.00% | 4,312 |