iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.02
+0.06 (0.23%)
Oct 31, 2025, 4:00 PM EDT - Market closed
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.99 | 26.02 | 25.98 | 26.02 | 26.02 | 0.25% | 18,251 |
| Oct 30, 2025 | 25.95 | 26.00 | 25.94 | 25.96 | 25.96 | -0.21% | 38,072 |
| Oct 29, 2025 | 26.14 | 26.16 | 26.00 | 26.01 | 26.01 | -0.65% | 20,039 |
| Oct 28, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 0.11% | 5,998 |
| Oct 27, 2025 | 26.14 | 26.16 | 26.09 | 26.15 | 26.15 | -0.04% | 15,922 |
| Oct 24, 2025 | 26.14 | 26.16 | 26.11 | 26.16 | 26.16 | 0.05% | 3,828 |
| Oct 23, 2025 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | -0.27% | 7,575 |
| Oct 22, 2025 | 26.17 | 26.22 | 26.16 | 26.22 | 26.22 | 0.15% | 9,894 |
| Oct 21, 2025 | 26.17 | 26.19 | 26.15 | 26.18 | 26.18 | 0.31% | 13,017 |
| Oct 20, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.12% | 3,831 |
| Oct 17, 2025 | 26.11 | 26.11 | 26.07 | 26.07 | 26.07 | -0.23% | 12,479 |
| Oct 16, 2025 | 26.05 | 26.13 | 26.04 | 26.13 | 26.13 | 0.29% | 14,577 |
| Oct 15, 2025 | 26.11 | 26.12 | 26.03 | 26.06 | 26.06 | -0.15% | 5,409 |
| Oct 14, 2025 | 26.08 | 26.11 | 26.06 | 26.10 | 26.10 | 0.15% | 17,467 |
| Oct 13, 2025 | 26.02 | 26.10 | 25.98 | 26.06 | 26.06 | 0.06% | 6,050 |
| Oct 10, 2025 | 26.01 | 26.06 | 25.99 | 26.04 | 26.04 | 0.40% | 2,608 |
| Oct 9, 2025 | 25.95 | 25.96 | 25.92 | 25.94 | 25.94 | -0.15% | 4,959 |
| Oct 8, 2025 | 26.00 | 26.00 | 25.97 | 25.98 | 25.98 | 0.08% | 2,372 |
| Oct 7, 2025 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | 0.35% | 3,363 |
| 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 |