iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
24.64
+0.09 (0.35%)
Sep 25, 2026, 4:00 PM EDT - Market closed
IBII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.57 | 24.64 | 24.55 | 24.64 | 24.64 | 0.35% | 25,848 |
| Sep 24, 2026 | 24.64 | 24.64 | 24.55 | 24.55 | 24.55 | -0.37% | 44,739 |
| Sep 23, 2026 | 24.80 | 24.80 | 24.60 | 24.64 | 24.64 | -0.71% | 38,309 |
| Sep 22, 2026 | 24.81 | 24.83 | 24.79 | 24.82 | 24.82 | -0.08% | 23,885 |
| Sep 21, 2026 | 24.80 | 24.84 | 24.78 | 24.84 | 24.84 | 0.32% | 157,209 |
| Sep 18, 2026 | 24.78 | 24.80 | 24.76 | 24.76 | 24.76 | -0.40% | 12,160 |
| Sep 17, 2026 | 24.82 | 24.86 | 24.82 | 24.86 | 24.86 | 0.30% | 26,451 |
| Sep 16, 2026 | 24.91 | 24.97 | 24.78 | 24.78 | 24.78 | -0.48% | 20,721 |
| Sep 15, 2026 | 24.89 | 24.93 | 24.88 | 24.90 | 24.90 | -0.04% | 27,490 |
| Sep 14, 2026 | 24.96 | 24.99 | 24.91 | 24.91 | 24.91 | -0.10% | 49,565 |
| Sep 11, 2026 | 25.07 | 25.07 | 24.91 | 24.94 | 24.94 | -0.49% | 43,074 |
| Sep 10, 2026 | 25.12 | 25.12 | 25.05 | 25.06 | 25.06 | -0.47% | 18,046 |
| Sep 9, 2026 | 25.22 | 25.22 | 25.16 | 25.18 | 25.18 | -0.18% | 357,361 |
| Sep 8, 2026 | 25.21 | 25.24 | 25.19 | 25.22 | 25.22 | 0.02% | 136,349 |
| Sep 4, 2026 | 25.24 | 25.24 | 25.19 | 25.22 | 25.22 | -0.08% | 43,163 |
| Sep 3, 2026 | 25.29 | 25.29 | 25.24 | 25.24 | 25.24 | 0.15% | 17,994 |
| Sep 2, 2026 | 25.20 | 25.21 | 25.17 | 25.20 | 25.20 | -0.01% | 15,055 |
| Sep 1, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | - | 26,865 |
| Aug 31, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.20 | -0.06% | 25,110 |
| Aug 28, 2026 | 25.35 | 25.36 | 25.22 | 25.22 | 25.22 | -0.57% | 19,531 |
| Aug 27, 2026 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | -0.08% | 24,433 |
| Aug 26, 2026 | 25.37 | 25.38 | 25.36 | 25.38 | 25.38 | -0.18% | 14,988 |
| Aug 25, 2026 | 25.37 | 25.43 | 25.37 | 25.43 | 25.43 | 0.32% | 17,781 |
| Aug 24, 2026 | 25.36 | 25.36 | 25.31 | 25.35 | 25.35 | 0.10% | 22,431 |
| Aug 21, 2026 | 25.39 | 25.39 | 25.32 | 25.32 | 25.32 | -0.39% | 29,278 |
| Aug 20, 2026 | 25.34 | 25.42 | 25.33 | 25.42 | 25.42 | 0.11% | 18,076 |
| Aug 19, 2026 | 25.39 | 25.41 | 25.34 | 25.39 | 25.39 | 0.24% | 28,947 |
| Aug 18, 2026 | 25.30 | 25.34 | 25.28 | 25.33 | 25.33 | 0.14% | 8,422 |
| Aug 17, 2026 | 25.33 | 25.33 | 25.28 | 25.30 | 25.30 | -0.02% | 15,833 |
| Aug 14, 2026 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | -0.14% | 11,949 |
| Aug 13, 2026 | 25.35 | 25.37 | 25.31 | 25.34 | 25.34 | 0.22% | 6,121 |
| Aug 12, 2026 | 25.31 | 25.31 | 25.26 | 25.28 | 25.28 | 0.06% | 9,124 |
| Aug 11, 2026 | 25.26 | 25.28 | 25.25 | 25.27 | 25.27 | -0.02% | 10,311 |
| Aug 10, 2026 | 25.29 | 25.29 | 25.25 | 25.27 | 25.27 | -0.14% | 7,044 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.31 | 0.22% | 40,403 |
| Aug 6, 2026 | 25.28 | 25.29 | 25.25 | 25.25 | 25.25 | -0.12% | 25,347 |
| Aug 5, 2026 | 25.26 | 25.30 | 25.26 | 25.28 | 25.28 | -0.04% | 9,880 |
| Aug 4, 2026 | 25.32 | 25.34 | 25.29 | 25.29 | 25.29 | 0.12% | 28,084 |
| Aug 3, 2026 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | 0.12% | 13,378 |
| Jul 31, 2026 | 25.26 | 25.26 | 25.20 | 25.23 | 25.23 | -0.20% | 3,293 |
| Jul 30, 2026 | 25.30 | 25.32 | 25.28 | 25.28 | 25.28 | -0.02% | 9,783 |
| Jul 29, 2026 | 25.22 | 25.30 | 25.14 | 25.29 | 25.29 | 0.26% | 13,814 |
| Jul 28, 2026 | 25.18 | 25.24 | 25.18 | 25.22 | 25.22 | 0.15% | 4,995 |
| Jul 27, 2026 | 25.20 | 25.20 | 25.16 | 25.18 | 25.18 | -0.14% | 15,496 |
| Jul 24, 2026 | 25.22 | 25.25 | 25.22 | 25.22 | 25.22 | 0.02% | 10,845 |
| Jul 23, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | -0.28% | 14,161 |
| Jul 22, 2026 | 25.33 | 25.33 | 25.25 | 25.28 | 25.28 | -0.08% | 31,813 |
| Jul 21, 2026 | 25.29 | 25.33 | 25.29 | 25.30 | 25.30 | -0.14% | 14,517 |
| Jul 20, 2026 | 25.40 | 25.40 | 25.32 | 25.34 | 25.34 | -0.18% | 13,820 |
| Jul 17, 2026 | 25.40 | 25.40 | 25.36 | 25.38 | 25.38 | 0.20% | 5,593 |