iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.48
+0.08 (0.30%)
Sep 5, 2025, 3:25 PM - Market open
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.41 | 26.50 | 26.41 | 26.50 | - | 0.40% | 274 |
| Sep 4, 2025 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | 0.25% | 6,855 |
| Sep 3, 2025 | 26.29 | 26.36 | 26.29 | 26.33 | 26.33 | 0.21% | 5,180 |
| Sep 2, 2025 | 26.29 | 26.29 | 26.25 | 26.28 | 26.28 | -0.25% | 1,739 |
| Aug 29, 2025 | 26.35 | 26.37 | 26.34 | 26.34 | 26.34 | -0.05% | 2,448 |
| Aug 28, 2025 | 26.37 | 26.37 | 26.35 | 26.36 | 26.36 | -0.05% | 958 |
| Aug 27, 2025 | 26.29 | 26.37 | 26.27 | 26.37 | 26.37 | 0.35% | 2,639 |
| Aug 26, 2025 | 26.20 | 26.28 | 26.20 | 26.28 | 26.28 | 0.36% | 3,608 |
| Aug 25, 2025 | 26.20 | 26.20 | 26.17 | 26.19 | 26.19 | -0.11% | 2,705 |
| Aug 22, 2025 | 26.05 | 26.22 | 26.05 | 26.22 | 26.22 | 0.79% | 7,929 |
| Aug 21, 2025 | 25.98 | 26.01 | 25.97 | 26.01 | 26.01 | -0.04% | 1,143 |
| Aug 20, 2025 | 25.99 | 26.04 | 25.99 | 26.02 | 26.02 | 0.15% | 1,708 |
| Aug 19, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | 0.04% | 1,948 |
| Aug 18, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.97 | -0.03% | 970 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.97 | 25.98 | 25.98 | -0.24% | 2,874 |
| Aug 14, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | -0.16% | 1,170 |
| Aug 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.26% | 504 |
| Aug 12, 2025 | 25.97 | 26.02 | 25.95 | 26.02 | 26.02 | -0.07% | 2,439 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | 0.05% | 2,425 |
| Aug 8, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 26.02 | -0.03% | 2,440 |
| Aug 7, 2025 | 26.02 | 26.03 | 26.01 | 26.03 | 26.03 | 0.08% | 779 |
| Aug 6, 2025 | 26.01 | 26.04 | 26.01 | 26.01 | 26.01 | -0.05% | 1,050 |
| Aug 5, 2025 | 26.04 | 26.05 | 26.02 | 26.02 | 26.02 | -0.12% | 1,409 |
| Aug 4, 2025 | 26.03 | 26.06 | 26.02 | 26.05 | 26.05 | 0.30% | 1,038 |
| Aug 1, 2025 | 25.92 | 25.98 | 25.92 | 25.97 | 25.97 | 0.78% | 935 |
| Jul 31, 2025 | 25.83 | 25.83 | 25.77 | 25.77 | 25.77 | -0.19% | 644 |
| Jul 30, 2025 | 25.83 | 25.83 | 25.82 | 25.82 | 25.82 | -0.35% | 482 |
| Jul 29, 2025 | 25.84 | 25.91 | 25.84 | 25.91 | 25.91 | 0.52% | 2,124 |
| Jul 28, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | -0.10% | 861 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.10% | 803 |
| Jul 24, 2025 | 25.73 | 25.78 | 25.72 | 25.78 | 25.78 | 0.08% | 4,947 |
| Jul 23, 2025 | 25.80 | 25.81 | 25.75 | 25.76 | 25.76 | -0.48% | 4,789 |
| Jul 22, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.88 | 0.17% | 3,792 |
| Jul 21, 2025 | 25.87 | 25.89 | 25.84 | 25.84 | 25.84 | 0.26% | 7,423 |
| Jul 18, 2025 | 25.78 | 25.78 | 25.77 | 25.77 | 25.77 | 0.14% | 1,636 |
| Jul 17, 2025 | 25.73 | 25.75 | 25.72 | 25.74 | 25.74 | 0.13% | 4,440 |
| Jul 16, 2025 | 25.63 | 25.70 | 25.62 | 25.70 | 25.70 | 0.41% | 975 |
| Jul 15, 2025 | 25.65 | 25.65 | 25.59 | 25.60 | 25.60 | -0.30% | 2,519 |
| Jul 14, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.11% | 6,972 |
| Jul 11, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | -0.12% | 7,814 |
| Jul 10, 2025 | 25.65 | 25.69 | 25.65 | 25.68 | 25.68 | - | 667 |
| Jul 9, 2025 | 25.62 | 25.68 | 25.62 | 25.68 | 25.68 | 0.35% | 877 |
| Jul 8, 2025 | 25.58 | 25.60 | 25.58 | 25.59 | 25.59 | -0.15% | 1,901 |
| Jul 7, 2025 | 25.63 | 25.63 | 25.58 | 25.63 | 25.63 | -0.04% | 12,636 |
| Jul 3, 2025 | 25.66 | 25.66 | 25.64 | 25.64 | 25.64 | -0.17% | 4,960 |
| Jul 2, 2025 | 25.69 | 25.69 | 25.67 | 25.68 | 25.68 | -0.08% | 4,814 |
| Jul 1, 2025 | 25.71 | 25.73 | 25.68 | 25.70 | 25.70 | -1.49% | 4,088 |
| Jun 30, 2025 | 26.08 | 26.12 | 26.08 | 26.09 | 25.71 | 0.17% | 5,132 |
| Jun 27, 2025 | 26.04 | 26.10 | 26.04 | 26.05 | 25.66 | -0.08% | 8,991 |
| Jun 26, 2025 | 26.03 | 26.07 | 26.03 | 26.07 | 25.68 | 0.31% | 780 |