iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
25.91
+0.05 (0.17%)
Oct 7, 2025, 11:07 AM EDT - Market open
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 0.14% | 143 |
| Oct 6, 2025 | 25.89 | 25.91 | 25.87 | 25.87 | 25.87 | -0.23% | 5,747 |
| Oct 3, 2025 | 25.96 | 25.96 | 25.92 | 25.93 | 25.93 | -0.19% | 6,827 |
| Oct 2, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | 0.06% | 2,787 |
| Oct 1, 2025 | 25.97 | 25.97 | 25.93 | 25.96 | 25.96 | -0.93% | 10,328 |
| Sep 30, 2025 | 26.23 | 26.25 | 26.20 | 26.21 | 25.91 | -0.02% | 9,462 |
| Sep 29, 2025 | 26.21 | 26.23 | 26.20 | 26.21 | 25.91 | 0.18% | 3,164 |
| Sep 26, 2025 | 26.19 | 26.21 | 26.16 | 26.16 | 25.87 | -0.08% | 17,955 |
| Sep 25, 2025 | 26.15 | 26.20 | 26.15 | 26.19 | 25.89 | -0.21% | 14,019 |
| Sep 24, 2025 | 26.26 | 26.27 | 26.22 | 26.24 | 25.94 | -0.15% | 12,751 |
| Sep 23, 2025 | 26.23 | 26.28 | 26.23 | 26.28 | 25.98 | 0.27% | 2,618 |
| Sep 22, 2025 | 26.27 | 26.27 | 26.21 | 26.21 | 25.91 | -0.29% | 9,293 |
| Sep 19, 2025 | 26.31 | 26.31 | 26.27 | 26.29 | 25.99 | -0.06% | 1,929 |
| Sep 18, 2025 | 26.31 | 26.36 | 26.30 | 26.30 | 26.00 | -0.38% | 3,181 |
| Sep 17, 2025 | 26.44 | 26.54 | 26.37 | 26.40 | 26.10 | -0.21% | 5,876 |
| Sep 16, 2025 | 26.43 | 26.46 | 26.43 | 26.46 | 26.16 | 0.19% | 11,868 |
| Sep 15, 2025 | 26.41 | 26.43 | 26.41 | 26.41 | 26.11 | 0.11% | 8,342 |
| Sep 12, 2025 | 26.39 | 26.40 | 26.35 | 26.38 | 26.08 | -0.23% | 13,031 |
| Sep 11, 2025 | 26.46 | 26.48 | 26.44 | 26.44 | 26.14 | 0.21% | 1,828 |
| Sep 10, 2025 | 26.36 | 26.39 | 26.36 | 26.38 | 26.08 | 0.22% | 1,601 |
| Sep 9, 2025 | 26.37 | 26.37 | 26.32 | 26.32 | 26.02 | -0.20% | 6,567 |
| Sep 8, 2025 | 26.38 | 26.39 | 26.35 | 26.38 | 26.08 | 0.19% | 10,945 |
| Sep 5, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.03 | 0.50% | 4,725 |
| Sep 4, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 25.90 | 0.32% | 5,077 |
| Sep 3, 2025 | 26.12 | 26.13 | 26.11 | 26.11 | 25.82 | 0.31% | 5,079 |
| Sep 2, 2025 | 26.00 | 26.05 | 26.00 | 26.03 | 25.74 | -0.29% | 14,845 |
| Aug 29, 2025 | 26.13 | 26.15 | 26.11 | 26.11 | 25.81 | -0.12% | 4,084 |
| Aug 28, 2025 | 26.10 | 26.15 | 26.10 | 26.14 | 25.84 | 0.05% | 4,388 |
| Aug 27, 2025 | 26.04 | 26.14 | 26.04 | 26.13 | 25.83 | 0.27% | 10,550 |
| Aug 26, 2025 | 25.97 | 26.06 | 25.97 | 26.06 | 25.76 | 0.38% | 5,324 |
| Aug 25, 2025 | 25.96 | 25.99 | 25.95 | 25.96 | 25.66 | -0.19% | 11,852 |
| Aug 22, 2025 | 25.83 | 26.01 | 25.83 | 26.01 | 25.71 | 0.85% | 5,845 |
| Aug 21, 2025 | 25.76 | 25.79 | 25.72 | 25.79 | 25.49 | -0.04% | 2,989 |
| Aug 20, 2025 | 25.80 | 25.82 | 25.78 | 25.80 | 25.50 | 0.16% | 3,525 |
| Aug 19, 2025 | 25.76 | 25.78 | 25.74 | 25.76 | 25.46 | 0.10% | 6,845 |
| Aug 18, 2025 | 25.79 | 25.79 | 25.71 | 25.73 | 25.44 | -0.10% | 4,548 |
| Aug 15, 2025 | 25.82 | 25.82 | 25.76 | 25.76 | 25.47 | -0.30% | 4,632 |
| Aug 14, 2025 | 25.87 | 25.87 | 25.83 | 25.84 | 25.54 | -0.29% | 21,999 |
| Aug 13, 2025 | 25.91 | 25.94 | 25.91 | 25.91 | 25.62 | 0.41% | 2,801 |
| Aug 12, 2025 | 25.76 | 25.81 | 25.75 | 25.80 | 25.51 | -0.14% | 4,287 |
| Aug 11, 2025 | 25.85 | 25.89 | 25.84 | 25.84 | 25.55 | -0.04% | 108,163 |
| Aug 8, 2025 | 25.81 | 25.86 | 25.80 | 25.85 | 25.56 | - | 4,282 |
| Aug 7, 2025 | 25.85 | 25.86 | 25.81 | 25.85 | 25.56 | 0.12% | 4,042 |
| Aug 6, 2025 | 25.84 | 25.87 | 25.82 | 25.82 | 25.53 | -0.20% | 8,466 |
| Aug 5, 2025 | 25.90 | 25.91 | 25.87 | 25.87 | 25.58 | -0.08% | 3,743 |
| Aug 4, 2025 | 25.84 | 25.91 | 25.82 | 25.89 | 25.60 | 0.31% | 1,507 |
| Aug 1, 2025 | 25.76 | 25.81 | 25.72 | 25.81 | 25.52 | 0.88% | 7,593 |
| Jul 31, 2025 | 25.68 | 25.68 | 25.59 | 25.59 | 25.30 | -0.17% | 4,364 |
| Jul 30, 2025 | 25.67 | 25.73 | 25.63 | 25.63 | 25.34 | -0.36% | 5,225 |
| Jul 29, 2025 | 25.66 | 25.73 | 25.64 | 25.72 | 25.43 | 0.61% | 2,082 |