Skip to main content
iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
25.28
+0.05 (0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2425.3625.2425.2825.280.20%7,969
Feb 20, 202525.2325.2425.2125.2325.230.20%10,901
Feb 19, 202525.1525.1925.1125.1825.180.26%12,330
Feb 18, 202525.1825.1825.1225.1225.12-0.42%11,263
Feb 14, 202525.2425.2925.2225.2225.220.24%27,142
Feb 13, 202525.1125.1625.1125.1625.160.68%2,392
Feb 12, 202524.9925.0324.9724.9924.99-0.62%27,758
Feb 11, 202525.1325.1625.0925.1525.15-0.10%4,638
Feb 10, 202525.2125.2325.1725.1725.170.04%7,450
Feb 7, 202525.1625.1625.1025.1625.16-0.36%10,905
Feb 6, 202525.2625.2825.2225.2525.25-0.08%12,132
Feb 5, 202525.2825.2825.2725.2725.270.58%5,619
Feb 4, 202525.0325.1425.0325.1325.130.18%2,435
Feb 3, 202525.2025.2225.0725.0825.080.41%23,124
Jan 31, 202524.9925.0324.9824.9824.98-0.05%16,181
Jan 30, 202525.0525.0524.9924.9924.990.10%4,141
Jan 29, 202525.0125.0124.9024.9724.97-0.14%3,057
Jan 28, 202524.9725.0224.9425.0025.000.06%8,485
Jan 27, 202525.0125.0124.9624.9924.990.63%2,898
Jan 24, 202524.7524.8524.7424.8324.830.25%9,712
Jan 23, 202524.6824.7824.6824.7724.77-0.04%4,122
Jan 22, 202524.8024.8124.7624.7824.78-0.08%8,221
Jan 21, 202524.8324.8324.7724.8024.800.08%8,485
Jan 17, 202524.8024.8024.7524.7824.780.04%2,695
Jan 16, 202524.8024.8024.7624.7724.770.30%709,360
Jan 15, 202524.7124.7324.6624.6924.690.91%82,353
Jan 14, 202524.4824.4924.4424.4724.47-0.05%2,854
Jan 13, 202524.4924.5124.4724.4824.480.04%2,607
Jan 10, 202524.5224.5324.4724.4724.47-0.63%4,905
Jan 8, 202524.5724.6324.5624.6324.630.33%6,263
Jan 7, 202524.5924.5924.5124.5524.55-0.18%2,465
Jan 6, 202524.5924.6224.5524.5924.59-0.06%9,567
Jan 3, 202524.6924.6924.6124.6124.61-0.27%4,223
Jan 2, 202524.7124.7424.6624.6724.670.17%3,380
Dec 31, 202424.7324.7324.6324.6324.63-0.28%6,415
Dec 30, 202424.6724.7224.6624.7024.700.49%6,929
Dec 27, 202424.6024.6524.5524.5824.58-0.28%9,642
Dec 26, 202424.6124.6724.6124.6524.650.08%5,081
Dec 24, 202424.5524.6324.5524.6324.630.08%8,503
Dec 23, 202424.6424.6424.5524.6124.61-0.11%8,591
Dec 20, 202424.6824.7024.6424.6424.640.37%15,558
Dec 19, 202424.6524.6824.5524.5524.55-0.78%9,052
Dec 18, 202424.9624.9924.7224.7424.74-1.93%13,983
Dec 17, 202425.2525.2825.2325.2324.93-0.17%2,711
Dec 16, 202425.3025.3125.2525.2724.97-0.06%7,404
Dec 13, 202425.3825.3825.2925.2924.98-0.40%3,056
Dec 12, 202425.4725.4725.3925.3925.08-0.37%3,737
Dec 11, 202425.5125.5325.4525.4825.18-0.25%5,617
Dec 10, 202425.5025.5525.5025.5525.24-5,095
Dec 9, 202425.5825.5925.5525.5525.24-0.27%5,397
Dec 6, 202425.6425.6425.6225.6225.310.10%3,067
Dec 5, 202425.5625.6025.5625.5925.29-0.16%9,270
Dec 4, 202425.5225.6325.5225.6325.320.45%3,087
Dec 3, 202425.5525.5825.5125.5125.21-0.04%6,035
Dec 2, 202425.4925.5725.4725.5225.22-0.04%3,629
Nov 29, 202425.9926.4025.4725.5325.230.52%1,551
Nov 27, 202425.4025.4425.3925.4025.100.34%1,987
Nov 26, 202425.3725.3725.3225.3225.01-0.41%5,288
Nov 25, 202425.3925.4225.3625.4225.120.87%4,421
Nov 22, 202425.2125.2525.2025.2024.900.12%4,749
Nov 21, 202425.2425.2625.1625.1724.87-0.20%13,682
Nov 20, 202425.2425.3125.2225.2224.92-0.07%1,765
Nov 19, 202425.2525.2925.2425.2424.940.19%5,394
Nov 18, 202425.1125.1925.0925.1924.890.36%12,434
Nov 15, 202425.0225.1725.0225.1024.80-0.08%5,634
Nov 14, 202425.1625.2225.1025.1224.82-0.02%5,422
Nov 13, 202425.2625.2625.0725.1224.83-0.15%18,782
Nov 12, 202425.3025.3325.1325.1624.86-0.76%25,165
Nov 11, 202425.3725.3825.3125.3625.05-0.26%2,331
Nov 8, 202425.4625.4625.3825.4225.120.32%8,003
Nov 7, 202425.2825.3625.2825.3425.040.51%1,844
Nov 6, 202425.2025.2325.2025.2124.91-0.32%5,957
Nov 5, 202425.1725.3125.1725.2924.990.14%1,372
Nov 4, 202425.3125.3525.2425.2624.950.24%6,247
Nov 1, 202425.4125.4125.1925.1924.89-0.62%3,055
Oct 31, 202425.3525.3825.3225.3525.05-0.20%1,559
Oct 30, 202425.4225.4325.4025.4025.100.12%1,459
Oct 29, 202425.2425.3725.2425.3725.070.21%5,806
Oct 28, 202425.3625.3625.2825.3225.02-0.23%6,132
Oct 25, 202425.4925.4925.3825.3825.07-0.45%1,142
Oct 24, 202425.4725.5325.4325.4925.190.16%12,688
Oct 23, 202425.4525.4725.4325.4525.15-0.37%3,893
Oct 22, 202425.5925.5925.5325.5525.240.08%4,210
Oct 21, 202425.6825.6825.5325.5325.22-0.89%7,667
Oct 18, 202425.7625.7725.7625.7625.450.19%2,477
Oct 17, 202425.7025.7125.6925.7125.40-0.31%2,458
Oct 16, 202425.8425.8425.7925.7925.48-0.01%4,207
Oct 15, 202425.7825.8425.7825.7925.480.25%4,406
Oct 14, 202425.6425.7325.6425.7325.42-0.25%3,135
Oct 11, 202425.8125.8125.7825.7925.48-314
Oct 10, 202425.7625.8025.7525.7925.480.17%1,325
Oct 9, 202425.7325.7525.7225.7525.44-0.21%2,729
Oct 8, 202425.7225.8025.7125.8025.490.19%1,809
Oct 7, 202425.7425.7625.7425.7525.44-0.14%3,357
Oct 4, 202425.8825.8825.7925.7925.48-0.93%2,637
Oct 3, 202426.1026.1026.0326.0325.72-0.56%2,729
Oct 2, 202426.1326.1726.1126.1725.86-0.15%2,262
Oct 1, 202426.2826.2926.1926.2125.90-0.30%3,817
Sep 30, 202426.2926.2926.2726.2925.78-393
Sep 27, 202426.3026.3026.2926.2925.780.20%1,527