Skip to main content
iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
25.38
-0.12 (-0.45%)
Oct 25, 2024, 3:41 PM EDT - Market closed

IBIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.4725.5325.4325.4925.490.16%12,688
Oct 23, 202425.4525.4725.4325.4525.45-0.37%3,893
Oct 22, 202425.5925.5925.5325.5525.550.08%4,210
Oct 21, 202425.6825.6825.5325.5325.53-0.89%7,667
Oct 18, 202425.7625.7725.7625.7625.760.19%2,477
Oct 17, 202425.7025.7125.6925.7125.71-0.31%2,458
Oct 16, 202425.8425.8425.7925.7925.79-0.01%4,207
Oct 15, 202425.7825.8425.7825.7925.790.25%4,406
Oct 14, 202425.6425.7325.6425.7325.73-0.25%3,135
Oct 11, 202425.8125.8125.7825.7925.79-314
Oct 10, 202425.7625.8025.7525.7925.790.17%1,325
Oct 9, 202425.7325.7525.7225.7525.75-0.21%2,729
Oct 8, 202425.7225.8025.7125.8025.800.19%1,809
Oct 7, 202425.7425.7625.7425.7525.75-0.14%3,357
Oct 4, 202425.8825.8825.7925.7925.79-0.93%2,637
Oct 3, 202426.1026.1026.0326.0326.03-0.56%2,729
Oct 2, 202426.1326.1726.1126.1726.17-0.15%2,262
Oct 1, 202426.2826.2926.1926.2126.21-0.30%3,817
Sep 30, 202426.2926.2926.2726.2926.09-393
Sep 27, 202426.3026.3026.2926.2926.090.20%1,527
Sep 26, 202426.2626.2626.2426.2426.04-0.07%2,655
Sep 25, 202426.2826.2926.2626.2626.06-0.50%1,937
Sep 24, 202426.3326.4026.3326.3926.190.29%10,228
Sep 23, 202426.2826.3526.2826.3226.12-0.04%2,827
Sep 20, 202426.3226.3326.3226.3326.13-0.14%812
Sep 19, 202426.2726.3626.2726.3626.160.32%167
Sep 18, 202426.3726.3726.2826.2826.08-0.55%1,356
Sep 17, 202426.4426.4426.4226.4326.23-0.02%1,580
Sep 16, 202426.3626.4326.3626.4326.230.42%1,676
Sep 13, 202426.3026.3426.2926.3226.120.38%3,324
Sep 12, 202426.2026.2326.2026.2226.02-3,463
Sep 11, 202426.2926.2926.1926.2226.020.03%549
Sep 10, 202426.1326.2126.1326.2126.010.36%6,933
Sep 9, 202426.1226.1226.1126.1225.920.21%2,162
Sep 6, 202426.1126.2026.0626.0625.860.12%6,261
Sep 5, 202426.0526.0526.0026.0325.830.10%652
Sep 4, 202425.9526.0025.9526.0025.800.29%2,051
Sep 3, 202425.9725.9725.9125.9325.730.31%1,243
Aug 30, 202425.9025.9025.8525.8525.65-0.53%1,703
Aug 29, 202425.9825.9925.9825.9925.79-0.13%1,527
Aug 28, 202426.0526.0526.0226.0225.82-0.03%177
Aug 27, 202426.0326.0326.0326.0325.83-0.04%62
Aug 26, 202426.0926.0926.0426.0425.840.04%3,378
Aug 23, 202425.9426.0425.9426.0325.830.74%3,977
Aug 22, 202425.8425.8425.8425.8425.64-0.40%1,099
Aug 21, 202425.8925.9425.8925.9425.750.29%1,885
Aug 20, 202425.8225.8725.8125.8725.670.43%12,359
Aug 19, 202425.7725.8125.7525.7625.560.16%7,061
Aug 16, 202425.7425.7425.7225.7225.52-0.09%1,455
Aug 15, 202425.6825.7425.6525.7425.55-0.21%10,043
Aug 14, 202425.8825.8825.8025.8025.60-0.14%2,346
Aug 13, 202425.8325.8425.8225.8325.630.29%10,985
Aug 12, 202425.7525.7625.7525.7625.560.36%696
Aug 9, 202425.6625.6625.6625.6625.470.33%2,002
Aug 8, 202425.5725.5825.5525.5825.39-0.15%10,358
Aug 7, 202425.6725.7025.6225.6225.42-0.51%265
Aug 6, 202425.7625.7725.7425.7525.56-0.62%1,584
Aug 5, 202425.8725.9225.8325.9125.710.31%4,941
Aug 2, 202425.8325.8725.7725.8325.630.47%3,356
Aug 1, 202425.7325.7325.7125.7125.520.19%459
Jul 31, 202425.5625.6625.5425.6625.470.79%1,604
Jul 30, 202425.4225.4825.4225.4625.270.12%3,863
Jul 29, 202425.4325.4425.4225.4325.240.14%12,102
Jul 26, 202425.3525.4025.3525.4025.200.45%4,059
Jul 25, 202425.2525.3325.2525.2825.090.17%5,600
Jul 24, 202425.3325.3525.2425.2425.05-0.28%2,786
Jul 23, 202425.3625.3625.3125.3125.12-0.02%8,778
Jul 22, 202425.3625.3625.2825.3225.12-0.17%10,284
Jul 19, 202425.3625.3625.3625.3625.17-0.32%423
Jul 18, 202425.5025.5325.4425.4425.25-0.40%5,105
Jul 17, 202425.4925.5625.4925.5425.350.10%6,434
Jul 16, 202425.5325.5325.5225.5225.320.41%4,606
Jul 15, 202425.4025.4325.4025.4125.22-0.04%453
Jul 12, 202425.4225.4225.3825.4225.230.14%3,375
Jul 11, 202425.4225.4225.3825.3825.190.49%1,450
Jul 10, 202425.2525.2625.2225.2625.070.32%6,009
Jul 9, 202425.2025.2025.1825.1824.99-0.32%3,114
Jul 8, 202425.2425.3125.2425.2625.070.04%5,138
Jul 5, 202425.2125.2625.1725.2525.060.69%4,028
Jul 3, 202425.0425.1425.0425.0824.890.43%9,579
Jul 2, 202425.0025.0024.9624.9724.780.18%1,697
Jul 1, 202424.9424.9524.9024.9324.74-1.25%7,003
Jun 28, 202425.3825.3825.2425.2424.89-0.39%9,079
Jun 27, 202425.3825.3825.3425.3424.990.36%5,304
Jun 26, 202425.2225.2525.2225.2524.90-0.34%455
Jun 25, 202425.3425.3625.3425.3424.980.02%1,288
Jun 24, 202425.8825.9025.3325.3324.98-0.02%1,080
Jun 21, 202425.3825.3825.3425.3424.98-6,400
Jun 20, 202425.2525.3425.2525.3424.98-0.14%19,443
Jun 18, 202425.3225.3925.3225.3725.020.52%4,530
Jun 17, 202425.2025.2425.1925.2424.89-0.16%2,731
Jun 14, 202425.3125.3425.2825.2824.930.08%20,767
Jun 13, 202425.2225.3025.2125.2624.910.56%24,373
Jun 12, 202425.2425.2425.1225.1224.770.24%12,324
Jun 11, 202424.9925.0824.9925.0624.710.24%4,551
Jun 10, 202425.0225.0424.9625.0024.65-0.08%5,435
Jun 7, 202425.0525.0825.0225.0224.67-1.03%5,038
Jun 6, 202425.2625.3025.2625.2824.93-0.06%4,371
Jun 5, 202425.2925.3025.2525.3024.940.14%12,001
Jun 4, 202425.2125.2625.2125.2624.910.56%5,701