iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
25.39
-0.04 (-0.17%)
Jul 8, 2025, 4:00 PM - Market closed
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | -0.17% | 3,697 |
| Jul 7, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.43 | -0.11% | 7,543 |
| Jul 3, 2025 | 25.47 | 25.50 | 25.42 | 25.46 | 25.46 | -0.24% | 5,264 |
| Jul 2, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.52 | -0.08% | 8,805 |
| Jul 1, 2025 | 25.58 | 25.58 | 25.52 | 25.54 | 25.54 | -1.08% | 13,046 |
| Jun 30, 2025 | 25.81 | 25.83 | 25.78 | 25.82 | 25.56 | 0.27% | 4,982 |
| Jun 27, 2025 | 25.74 | 25.81 | 25.74 | 25.75 | 25.49 | -0.08% | 7,614 |
| Jun 26, 2025 | 25.72 | 25.77 | 25.70 | 25.77 | 25.51 | 0.27% | 6,302 |
| Jun 25, 2025 | 25.66 | 25.70 | 25.64 | 25.70 | 25.44 | 0.08% | 2,825 |
| Jun 24, 2025 | 25.59 | 25.69 | 25.59 | 25.68 | 25.42 | 0.23% | 6,963 |
| Jun 23, 2025 | 25.65 | 25.70 | 25.62 | 25.62 | 25.36 | 0.12% | 1,562 |
| Jun 20, 2025 | 25.49 | 25.61 | 25.48 | 25.59 | 25.33 | 0.20% | 10,066 |
| Jun 18, 2025 | 25.56 | 25.59 | 25.51 | 25.54 | 25.29 | 0.09% | 29,538 |
| Jun 17, 2025 | 25.40 | 25.52 | 25.40 | 25.52 | 25.26 | 0.65% | 10,172 |
| Jun 16, 2025 | 25.37 | 25.42 | 25.33 | 25.35 | 25.10 | -0.20% | 8,663 |
| Jun 13, 2025 | 25.41 | 25.41 | 25.34 | 25.40 | 25.15 | -0.20% | 5,525 |
| Jun 12, 2025 | 25.45 | 25.47 | 25.40 | 25.45 | 25.20 | 0.39% | 430,309 |
| Jun 11, 2025 | 25.27 | 25.37 | 25.27 | 25.35 | 25.10 | 0.32% | 4,244 |
| Jun 10, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.02 | - | 4,189 |
| Jun 9, 2025 | 25.23 | 25.29 | 25.22 | 25.27 | 25.02 | 0.21% | 4,825 |
| Jun 6, 2025 | 25.30 | 25.30 | 25.20 | 25.22 | 24.96 | -0.70% | 8,113 |
| Jun 5, 2025 | 25.49 | 25.51 | 25.39 | 25.40 | 25.14 | -0.37% | 6,836 |
| Jun 4, 2025 | 25.43 | 25.50 | 25.43 | 25.49 | 25.24 | 0.55% | 7,297 |
| Jun 3, 2025 | 25.43 | 25.45 | 25.34 | 25.35 | 25.10 | -0.10% | 238,832 |
| Jun 2, 2025 | 25.39 | 25.39 | 25.36 | 25.38 | 25.12 | -0.33% | 4,041 |
| May 30, 2025 | 25.40 | 25.49 | 25.38 | 25.46 | 25.21 | 0.28% | 7,081 |
| May 29, 2025 | 25.33 | 25.39 | 25.30 | 25.39 | 25.14 | 0.47% | 203,585 |
| May 28, 2025 | 25.30 | 25.32 | 25.26 | 25.27 | 25.02 | -0.43% | 5,714 |
| May 27, 2025 | 25.31 | 25.39 | 25.29 | 25.38 | 25.13 | - | 215,044 |
| May 23, 2025 | 25.27 | 25.39 | 25.21 | 25.38 | 25.13 | 0.67% | 246,605 |
| May 22, 2025 | 25.11 | 25.21 | 25.10 | 25.21 | 24.96 | 0.43% | 6,160 |
| May 21, 2025 | 25.19 | 25.20 | 25.10 | 25.10 | 24.85 | -0.75% | 8,049 |
| May 20, 2025 | 25.26 | 25.31 | 25.22 | 25.29 | 25.04 | -0.24% | 11,589 |
| May 19, 2025 | 25.22 | 25.35 | 25.21 | 25.35 | 25.10 | - | 8,550 |
| May 16, 2025 | 25.36 | 25.37 | 25.35 | 25.35 | 25.10 | 0.17% | 1,978 |
| May 15, 2025 | 25.25 | 25.31 | 25.23 | 25.31 | 25.05 | 0.36% | 2,392 |
| May 14, 2025 | 25.23 | 25.24 | 25.20 | 25.22 | 24.96 | -0.10% | 5,149 |
| May 13, 2025 | 25.19 | 25.24 | 25.15 | 25.24 | 24.99 | 0.30% | 15,957 |
| May 12, 2025 | 25.28 | 25.28 | 25.17 | 25.17 | 24.91 | -0.87% | 10,119 |
| May 9, 2025 | 25.40 | 25.45 | 25.39 | 25.39 | 25.13 | 0.22% | 4,272 |
| May 8, 2025 | 25.46 | 25.46 | 25.33 | 25.33 | 25.08 | -0.48% | 9,338 |
| May 7, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.20 | 0.11% | 910 |
| May 6, 2025 | 25.35 | 25.43 | 25.31 | 25.43 | 25.17 | 0.32% | 11,006 |
| May 5, 2025 | 25.29 | 25.34 | 25.25 | 25.34 | 25.09 | -0.08% | 8,130 |
| May 2, 2025 | 25.38 | 25.38 | 25.35 | 25.37 | 25.11 | -0.52% | 2,982 |
| May 1, 2025 | 25.62 | 25.62 | 25.47 | 25.50 | 25.24 | -0.44% | 7,268 |
| Apr 30, 2025 | 25.56 | 25.61 | 25.54 | 25.61 | 25.36 | 0.20% | 4,186 |
| Apr 29, 2025 | 25.56 | 25.59 | 25.55 | 25.56 | 25.30 | 0.22% | 2,918 |
| Apr 28, 2025 | 25.44 | 25.50 | 25.44 | 25.50 | 25.25 | 0.37% | 1,643 |
| Apr 25, 2025 | 25.45 | 25.45 | 25.40 | 25.41 | 25.16 | 0.10% | 12,128 |