iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.06
0.00 (0.00%)
Jun 16, 2026, 9:59 AM EDT - Market open
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.99 | 26.07 | 25.99 | 26.06 | 26.06 | 0.28% | 10,317 |
| Jun 12, 2026 | 25.98 | 25.99 | 25.95 | 25.99 | 25.99 | -0.10% | 13,337 |
| Jun 11, 2026 | 25.91 | 26.02 | 25.91 | 26.02 | 26.02 | 0.33% | 6,014 |
| Jun 10, 2026 | 25.98 | 25.99 | 25.93 | 25.93 | 25.93 | -0.04% | 25,505 |
| Jun 9, 2026 | 25.97 | 25.97 | 25.90 | 25.94 | 25.94 | 0.05% | 96,514 |
| Jun 8, 2026 | 25.97 | 25.97 | 25.91 | 25.93 | 25.93 | -0.05% | 2,818 |
| Jun 5, 2026 | 25.99 | 25.99 | 25.92 | 25.94 | 25.94 | -0.50% | 9,726 |
| Jun 4, 2026 | 26.08 | 26.08 | 26.06 | 26.07 | 26.07 | 0.02% | 13,339 |
| Jun 3, 2026 | 26.09 | 26.10 | 26.05 | 26.07 | 26.07 | -0.21% | 9,344 |
| Jun 2, 2026 | 26.14 | 26.15 | 26.12 | 26.12 | 26.12 | -0.02% | 11,348 |
| Jun 1, 2026 | 26.13 | 26.14 | 26.10 | 26.13 | 26.13 | -0.11% | 9,733 |
| May 29, 2026 | 26.14 | 26.18 | 26.14 | 26.16 | 26.16 | 0.04% | 6,761 |
| May 28, 2026 | 26.10 | 26.16 | 26.10 | 26.15 | 26.15 | 0.27% | 32,744 |
| May 27, 2026 | 26.08 | 26.10 | 26.07 | 26.08 | 26.08 | 0.12% | 11,845 |
| May 26, 2026 | 26.03 | 26.06 | 26.01 | 26.05 | 26.05 | 0.40% | 23,699 |
| 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 |