iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
25.18
-0.04 (-0.14%)
At close: Jul 27, 2026, 4:00 PM EDT
25.18
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
IBII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.20 | 25.20 | 25.16 | 25.17 | - | -0.20% | 14,983 |
| 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 |
| Jun 3, 2026 | 26.09 | 26.10 | 26.05 | 26.07 | 25.42 | -0.21% | 9,344 |
| Jun 2, 2026 | 26.14 | 26.15 | 26.12 | 26.12 | 25.47 | -0.02% | 11,348 |
| Jun 1, 2026 | 26.13 | 26.14 | 26.10 | 26.13 | 25.48 | -0.11% | 9,733 |
| May 29, 2026 | 26.14 | 26.18 | 26.14 | 26.16 | 25.51 | 0.04% | 6,761 |
| May 28, 2026 | 26.10 | 26.16 | 26.10 | 26.15 | 25.50 | 0.27% | 32,744 |
| May 27, 2026 | 26.08 | 26.10 | 26.07 | 26.08 | 25.43 | 0.12% | 11,845 |
| May 26, 2026 | 26.03 | 26.06 | 26.01 | 26.05 | 25.40 | 0.40% | 23,699 |
| May 22, 2026 | 26.00 | 26.00 | 25.91 | 25.94 | 25.30 | -0.13% | 5,251 |
| May 21, 2026 | 25.96 | 25.98 | 25.94 | 25.98 | 25.33 | -0.08% | 4,239 |
| May 20, 2026 | 25.95 | 26.02 | 25.95 | 26.00 | 25.35 | 0.17% | 10,503 |
| May 19, 2026 | 25.97 | 25.98 | 25.90 | 25.95 | 25.31 | -0.31% | 9,980 |
| May 18, 2026 | 26.06 | 26.08 | 26.03 | 26.03 | 25.38 | -0.10% | 9,827 |
| May 15, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 25.41 | -0.44% | 5,596 |
| May 14, 2026 | 26.22 | 26.23 | 26.17 | 26.17 | 25.52 | -0.11% | 6,175 |