iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.32
+0.02 (0.08%)
Aug 17, 2026, 9:40 AM EDT - Market open
IBII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.33 | -0.12% | 2,231 |
| Jul 15, 2026 | 25.35 | 25.37 | 25.34 | 25.36 | 25.36 | 0.28% | 2,861 |
| Jul 14, 2026 | 25.30 | 25.33 | 25.29 | 25.29 | 25.29 | 0.06% | 8,065 |
| Jul 13, 2026 | 25.33 | 25.33 | 25.27 | 25.28 | 25.28 | -0.22% | 8,358 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.32 | 25.33 | 25.33 | 0.02% | 4,716 |
| Jul 9, 2026 | 25.33 | 25.36 | 25.33 | 25.33 | 25.33 | 0.09% | 9,696 |
| Jul 8, 2026 | 25.30 | 25.32 | 25.27 | 25.30 | 25.30 | -0.21% | 29,414 |
| Jul 7, 2026 | 25.38 | 25.38 | 25.34 | 25.36 | 25.36 | -0.12% | 27,043 |
| Jul 6, 2026 | 25.40 | 25.40 | 25.33 | 25.39 | 25.39 | 0.14% | 19,009 |
| Jul 2, 2026 | 25.35 | 25.37 | 25.33 | 25.35 | 25.35 | 0.18% | 18,589 |
| Jul 1, 2026 | 25.40 | 25.40 | 25.31 | 25.31 | 25.30 | -0.20% | 8,338 |
| Jun 30, 2026 | 26.09 | 26.09 | 26.00 | 26.00 | 25.35 | -0.23% | 3,749 |
| Jun 29, 2026 | 26.07 | 26.07 | 26.05 | 26.06 | 25.41 | 0.15% | 5,833 |
| Jun 26, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 25.37 | 0.15% | 1,257 |
| Jun 25, 2026 | 26.01 | 26.01 | 25.97 | 25.98 | 25.34 | 0.31% | 96,787 |
| Jun 24, 2026 | 25.84 | 25.90 | 25.83 | 25.90 | 25.26 | 0.37% | 5,368 |
| Jun 23, 2026 | 25.84 | 25.85 | 25.80 | 25.81 | 25.17 | -0.08% | 1,591 |
| Jun 22, 2026 | 25.92 | 25.92 | 25.83 | 25.83 | 25.18 | -0.40% | 13,568 |
| Jun 18, 2026 | 25.84 | 25.94 | 25.84 | 25.93 | 25.29 | 0.35% | 5,835 |
| Jun 17, 2026 | 26.08 | 26.08 | 25.84 | 25.84 | 25.20 | -0.84% | 10,302 |
| Jun 16, 2026 | 26.06 | 26.07 | 26.04 | 26.06 | 25.41 | -0.01% | 11,444 |
| Jun 15, 2026 | 25.99 | 26.07 | 25.99 | 26.06 | 25.42 | 0.28% | 10,317 |
| Jun 12, 2026 | 25.98 | 25.99 | 25.95 | 25.99 | 25.35 | -0.10% | 13,337 |
| Jun 11, 2026 | 25.91 | 26.02 | 25.91 | 26.02 | 25.37 | 0.33% | 6,014 |
| Jun 10, 2026 | 25.98 | 25.99 | 25.93 | 25.93 | 25.29 | -0.04% | 25,505 |
| Jun 9, 2026 | 25.97 | 25.97 | 25.90 | 25.94 | 25.30 | 0.05% | 96,514 |
| Jun 8, 2026 | 25.97 | 25.97 | 25.91 | 25.93 | 25.28 | -0.05% | 2,818 |
| Jun 5, 2026 | 25.99 | 25.99 | 25.92 | 25.94 | 25.30 | -0.50% | 9,726 |
| Jun 4, 2026 | 26.08 | 26.08 | 26.06 | 26.07 | 25.42 | 0.02% | 13,339 |