iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.41
+0.03 (0.09%)
Sep 15, 2025, 4:00 PM EDT - Market closed
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.41 | 26.43 | 26.41 | 26.41 | 26.41 | 0.11% | 8,342 |
| Sep 12, 2025 | 26.39 | 26.40 | 26.35 | 26.38 | 26.38 | -0.23% | 13,031 |
| Sep 11, 2025 | 26.46 | 26.48 | 26.44 | 26.44 | 26.44 | 0.21% | 1,828 |
| Sep 10, 2025 | 26.36 | 26.39 | 26.36 | 26.38 | 26.38 | 0.22% | 1,601 |
| Sep 9, 2025 | 26.37 | 26.37 | 26.32 | 26.32 | 26.32 | -0.20% | 6,567 |
| Sep 8, 2025 | 26.38 | 26.39 | 26.35 | 26.38 | 26.38 | 0.19% | 10,945 |
| Sep 5, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | 0.50% | 4,725 |
| Sep 4, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 26.19 | 0.32% | 5,077 |
| Sep 3, 2025 | 26.12 | 26.13 | 26.11 | 26.11 | 26.11 | 0.31% | 5,079 |
| Sep 2, 2025 | 26.00 | 26.05 | 26.00 | 26.03 | 26.03 | -0.29% | 14,845 |
| Aug 29, 2025 | 26.13 | 26.15 | 26.11 | 26.11 | 26.11 | -0.12% | 4,084 |
| Aug 28, 2025 | 26.10 | 26.15 | 26.10 | 26.14 | 26.14 | 0.05% | 4,388 |
| Aug 27, 2025 | 26.04 | 26.14 | 26.04 | 26.13 | 26.13 | 0.27% | 10,550 |
| Aug 26, 2025 | 25.97 | 26.06 | 25.97 | 26.06 | 26.06 | 0.38% | 5,324 |
| Aug 25, 2025 | 25.96 | 25.99 | 25.95 | 25.96 | 25.96 | -0.19% | 11,852 |
| Aug 22, 2025 | 25.83 | 26.01 | 25.83 | 26.01 | 26.01 | 0.85% | 5,845 |
| Aug 21, 2025 | 25.76 | 25.79 | 25.72 | 25.79 | 25.79 | -0.04% | 2,989 |
| Aug 20, 2025 | 25.80 | 25.82 | 25.78 | 25.80 | 25.80 | 0.16% | 3,525 |
| Aug 19, 2025 | 25.76 | 25.78 | 25.74 | 25.76 | 25.76 | 0.10% | 6,845 |
| Aug 18, 2025 | 25.79 | 25.79 | 25.71 | 25.73 | 25.73 | -0.10% | 4,548 |
| Aug 15, 2025 | 25.82 | 25.82 | 25.76 | 25.76 | 25.76 | -0.30% | 4,632 |
| Aug 14, 2025 | 25.87 | 25.87 | 25.83 | 25.84 | 25.84 | -0.29% | 21,999 |
| Aug 13, 2025 | 25.91 | 25.94 | 25.91 | 25.91 | 25.91 | 0.41% | 2,801 |
| Aug 12, 2025 | 25.76 | 25.81 | 25.75 | 25.80 | 25.80 | -0.14% | 4,287 |
| Aug 11, 2025 | 25.85 | 25.89 | 25.84 | 25.84 | 25.84 | -0.04% | 108,163 |
| Aug 8, 2025 | 25.81 | 25.86 | 25.80 | 25.85 | 25.85 | - | 4,282 |
| Aug 7, 2025 | 25.85 | 25.86 | 25.81 | 25.85 | 25.85 | 0.12% | 4,042 |
| Aug 6, 2025 | 25.84 | 25.87 | 25.82 | 25.82 | 25.82 | -0.20% | 8,466 |
| Aug 5, 2025 | 25.90 | 25.91 | 25.87 | 25.87 | 25.87 | -0.08% | 3,743 |
| Aug 4, 2025 | 25.84 | 25.91 | 25.82 | 25.89 | 25.89 | 0.31% | 1,507 |
| Aug 1, 2025 | 25.76 | 25.81 | 25.72 | 25.81 | 25.81 | 0.88% | 7,593 |
| Jul 31, 2025 | 25.68 | 25.68 | 25.59 | 25.59 | 25.59 | -0.17% | 4,364 |
| Jul 30, 2025 | 25.67 | 25.73 | 25.63 | 25.63 | 25.63 | -0.36% | 5,225 |
| Jul 29, 2025 | 25.66 | 25.73 | 25.64 | 25.72 | 25.72 | 0.61% | 2,082 |
| Jul 28, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | -0.18% | 2,840 |
| Jul 25, 2025 | 25.57 | 25.62 | 25.56 | 25.61 | 25.61 | 0.12% | 6,439 |
| Jul 24, 2025 | 25.52 | 25.58 | 25.51 | 25.58 | 25.58 | 0.20% | 3,322 |
| Jul 23, 2025 | 25.58 | 25.58 | 25.53 | 25.53 | 25.53 | -0.53% | 3,560 |
| Jul 22, 2025 | 25.67 | 25.68 | 25.67 | 25.67 | 25.67 | 0.13% | 4,867 |
| Jul 21, 2025 | 25.66 | 25.67 | 25.63 | 25.63 | 25.63 | 0.34% | 5,141 |
| Jul 18, 2025 | 25.58 | 25.58 | 25.54 | 25.55 | 25.55 | 0.14% | 10,762 |
| Jul 17, 2025 | 25.53 | 25.53 | 25.49 | 25.51 | 25.51 | 0.14% | 5,773 |
| Jul 16, 2025 | 25.37 | 25.48 | 25.37 | 25.48 | 25.48 | 0.39% | 1,405 |
| Jul 15, 2025 | 25.44 | 25.44 | 25.35 | 25.38 | 25.38 | -0.35% | 6,752 |
| Jul 14, 2025 | 25.46 | 25.48 | 25.42 | 25.47 | 25.47 | 0.10% | 6,034 |
| Jul 11, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | -0.22% | 3,170 |
| Jul 10, 2025 | 25.47 | 25.50 | 25.45 | 25.50 | 25.50 | - | 1,480 |
| Jul 9, 2025 | 25.43 | 25.50 | 25.43 | 25.50 | 25.50 | 0.43% | 8,609 |
| 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 |