iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.01
+0.07 (0.27%)
May 26, 2026, 11:55 AM EDT - Market open
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.00 | 26.00 | 25.91 | 25.94 | 25.94 | -0.13% | 5,251 |
| May 21, 2026 | 25.96 | 25.98 | 25.94 | 25.98 | 25.97 | -0.08% | 4,239 |
| May 20, 2026 | 25.95 | 26.02 | 25.95 | 26.00 | 26.00 | 0.17% | 10,503 |
| May 19, 2026 | 25.97 | 25.98 | 25.90 | 25.95 | 25.95 | -0.31% | 9,980 |
| May 18, 2026 | 26.06 | 26.08 | 26.03 | 26.03 | 26.03 | -0.10% | 9,827 |
| May 15, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | -0.44% | 5,596 |
| May 14, 2026 | 26.22 | 26.23 | 26.17 | 26.17 | 26.17 | -0.11% | 6,175 |
| May 13, 2026 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | -0.02% | 2,128 |
| May 12, 2026 | 26.24 | 26.24 | 26.17 | 26.21 | 26.21 | -0.13% | 6,609 |
| May 11, 2026 | 26.23 | 26.25 | 26.22 | 26.24 | 26.24 | 0.04% | 12,452 |
| May 8, 2026 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | 0.24% | 9,178 |
| May 7, 2026 | 26.19 | 26.20 | 26.14 | 26.17 | 26.17 | -0.03% | 9,515 |
| May 6, 2026 | 26.19 | 26.19 | 26.16 | 26.18 | 26.18 | 0.02% | 6,371 |
| May 5, 2026 | 26.20 | 26.21 | 26.16 | 26.17 | 26.17 | -0.11% | 12,489 |
| May 4, 2026 | 26.24 | 26.24 | 26.18 | 26.20 | 26.20 | -0.11% | 11,252 |
| May 1, 2026 | 26.27 | 26.27 | 26.22 | 26.23 | 26.23 | 0.21% | 13,676 |
| Apr 30, 2026 | 26.14 | 26.18 | 26.14 | 26.18 | 26.17 | 0.23% | 4,379 |
| Apr 29, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | -0.25% | 8,999 |
| Apr 28, 2026 | 26.20 | 26.20 | 26.15 | 26.18 | 26.18 | -0.06% | 8,353 |
| Apr 27, 2026 | 26.23 | 26.23 | 26.20 | 26.20 | 26.20 | -0.02% | 4,789 |
| Apr 24, 2026 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | 0.33% | 9,677 |
| Apr 23, 2026 | 26.11 | 26.12 | 26.06 | 26.11 | 26.11 | 0.16% | 8,243 |
| Apr 22, 2026 | 26.10 | 26.10 | 26.06 | 26.07 | 26.07 | 0.14% | 2,886 |
| Apr 21, 2026 | 26.08 | 26.08 | 26.03 | 26.03 | 26.03 | -0.21% | 3,289 |
| Apr 20, 2026 | 26.10 | 26.10 | 26.05 | 26.09 | 26.09 | -0.04% | 16,575 |
| Apr 17, 2026 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.31% | 14,585 |
| Apr 16, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 26.02 | -0.19% | 15,645 |
| Apr 15, 2026 | 26.06 | 26.07 | 26.05 | 26.07 | 26.07 | -0.04% | 21,083 |
| Apr 14, 2026 | 26.05 | 26.08 | 26.04 | 26.08 | 26.08 | 0.21% | 12,135 |
| Apr 13, 2026 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 0.29% | 34,818 |
| Apr 10, 2026 | 25.97 | 25.98 | 25.94 | 25.95 | 25.95 | -0.04% | 30,990 |
| Apr 9, 2026 | 25.91 | 25.96 | 25.88 | 25.96 | 25.96 | 0.12% | 17,634 |
| Apr 8, 2026 | 26.00 | 26.00 | 25.91 | 25.93 | 25.93 | 0.04% | 9,847 |
| Apr 7, 2026 | 25.85 | 25.94 | 25.83 | 25.92 | 25.92 | 0.16% | 22,863 |
| Apr 6, 2026 | 25.86 | 25.89 | 25.84 | 25.88 | 25.88 | -0.06% | 11,804 |
| Apr 2, 2026 | 25.90 | 25.91 | 25.90 | 25.90 | 25.90 | 0.40% | 1,787 |
| Apr 1, 2026 | 25.80 | 25.83 | 25.79 | 25.79 | 25.79 | -0.18% | 3,687 |
| Mar 31, 2026 | 25.99 | 25.99 | 25.89 | 25.91 | 25.84 | 0.18% | 6,484 |
| Mar 30, 2026 | 25.89 | 25.91 | 25.87 | 25.87 | 25.79 | 0.60% | 5,976 |
| Mar 27, 2026 | 25.71 | 25.71 | 25.69 | 25.71 | 25.64 | - | 2,960 |
| Mar 26, 2026 | 25.82 | 25.82 | 25.70 | 25.71 | 25.64 | -0.41% | 1,939 |
| Mar 25, 2026 | 25.77 | 25.82 | 25.77 | 25.82 | 25.74 | 0.27% | 7,789 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.73 | 25.75 | 25.67 | -0.39% | 8,553 |
| Mar 23, 2026 | 25.83 | 25.88 | 25.83 | 25.85 | 25.77 | -0.13% | 4,543 |
| Mar 20, 2026 | 25.99 | 25.99 | 25.88 | 25.88 | 25.80 | -0.71% | 15,007 |
| Mar 19, 2026 | 26.09 | 26.11 | 26.06 | 26.06 | 25.99 | -0.33% | 4,526 |
| Mar 18, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.08 | -0.18% | 3,310 |
| Mar 17, 2026 | 26.18 | 26.21 | 26.16 | 26.20 | 26.12 | 0.36% | 4,144 |
| Mar 16, 2026 | 26.11 | 26.11 | 26.07 | 26.10 | 26.03 | 0.24% | 3,829 |
| Mar 13, 2026 | 26.04 | 26.05 | 26.04 | 26.04 | 25.97 | -0.12% | 837 |