iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.09
+0.04 (0.17%)
Feb 26, 2026, 9:44 AM EST - Market open
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 26.04 | 26.07 | 26.03 | 26.05 | 26.05 | 0.05% | 6,603 |
| Feb 24, 2026 | 26.07 | 26.07 | 26.00 | 26.03 | 26.03 | -0.01% | 6,169 |
| Feb 23, 2026 | 26.01 | 26.07 | 26.01 | 26.04 | 26.04 | 0.15% | 4,689 |
| Feb 20, 2026 | 25.99 | 26.00 | 25.95 | 26.00 | 26.00 | -0.06% | 6,182 |
| Feb 19, 2026 | 25.97 | 26.02 | 25.97 | 26.01 | 26.01 | 0.17% | 108,408 |
| Feb 18, 2026 | 25.98 | 26.01 | 25.97 | 25.97 | 25.97 | -0.12% | 11,943 |
| Feb 17, 2026 | 26.01 | 26.02 | 25.99 | 26.00 | 26.00 | -0.19% | 337,180 |
| Feb 13, 2026 | 26.04 | 26.05 | 26.02 | 26.05 | 26.05 | 0.13% | 5,326 |
| Feb 12, 2026 | 25.89 | 26.01 | 25.89 | 26.01 | 26.01 | 0.46% | 27,011 |
| Feb 11, 2026 | 25.88 | 25.91 | 25.88 | 25.89 | 25.89 | -0.15% | 11,316 |
| Feb 10, 2026 | 25.93 | 25.93 | 25.91 | 25.93 | 25.93 | 0.29% | 3,205 |
| Feb 9, 2026 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | 0.14% | 2,538 |
| Feb 6, 2026 | 25.81 | 25.82 | 25.79 | 25.82 | 25.82 | 0.04% | 4,538 |
| Feb 5, 2026 | 25.77 | 25.81 | 25.76 | 25.81 | 25.81 | 0.37% | 4,833 |
| Feb 4, 2026 | 25.70 | 25.74 | 25.70 | 25.72 | 25.72 | -0.12% | 5,259 |
| Feb 3, 2026 | 25.72 | 25.75 | 25.71 | 25.75 | 25.75 | 0.18% | 13,936 |
| Feb 2, 2026 | 25.73 | 25.73 | 25.68 | 25.70 | 25.70 | -0.19% | 106,798 |
| Jan 30, 2026 | 25.75 | 25.77 | 25.75 | 25.75 | 25.75 | -0.10% | 10,505 |
| Jan 29, 2026 | 25.82 | 25.83 | 25.78 | 25.78 | 25.78 | 0.03% | 8,169 |
| Jan 28, 2026 | 25.72 | 25.77 | 25.72 | 25.77 | 25.77 | 0.07% | 8,548 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | 0.08% | 2,057 |
| Jan 26, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.73 | 0.14% | 1,632 |
| Jan 23, 2026 | 25.63 | 25.70 | 25.63 | 25.70 | 25.70 | 0.25% | 15,415 |
| Jan 22, 2026 | 25.64 | 25.66 | 25.63 | 25.63 | 25.63 | -0.10% | 10,402 |
| Jan 21, 2026 | 25.56 | 25.66 | 25.56 | 25.66 | 25.66 | 0.45% | 24,624 |
| Jan 20, 2026 | 25.58 | 25.58 | 25.54 | 25.54 | 25.54 | -0.37% | 25,333 |
| Jan 16, 2026 | 25.72 | 25.74 | 25.63 | 25.63 | 25.63 | -0.33% | 16,267 |
| Jan 15, 2026 | 25.74 | 25.75 | 25.71 | 25.72 | 25.72 | -0.17% | 14,201 |
| Jan 14, 2026 | 25.77 | 25.80 | 25.77 | 25.77 | 25.77 | 0.18% | 4,217 |
| Jan 13, 2026 | 25.72 | 25.74 | 25.71 | 25.72 | 25.72 | 0.17% | 6,511 |
| Jan 12, 2026 | 25.68 | 25.69 | 25.67 | 25.68 | 25.68 | -0.05% | 3,849 |
| Jan 9, 2026 | 25.64 | 25.69 | 25.64 | 25.69 | 25.69 | 0.13% | 5,725 |
| Jan 8, 2026 | 25.66 | 25.68 | 25.66 | 25.66 | 25.66 | -0.29% | 10,180 |
| Jan 7, 2026 | 25.72 | 25.74 | 25.72 | 25.73 | 25.73 | 0.18% | 9,977 |
| Jan 6, 2026 | 25.70 | 25.70 | 25.65 | 25.68 | 25.68 | -0.06% | 24,580 |
| Jan 5, 2026 | 25.68 | 25.70 | 25.67 | 25.70 | 25.70 | 0.31% | 2,396 |
| Jan 2, 2026 | 25.64 | 25.65 | 25.62 | 25.62 | 25.62 | -0.08% | 4,814 |
| Dec 31, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | -0.23% | 733 |
| Dec 30, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.70 | - | 12,718 |
| Dec 29, 2025 | 25.70 | 25.71 | 25.69 | 25.70 | 25.70 | 0.12% | 16,443 |
| Dec 26, 2025 | 25.70 | 25.71 | 25.66 | 25.67 | 25.67 | -0.02% | 15,973 |
| Dec 24, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.68 | 0.27% | 9,651 |
| Dec 23, 2025 | 25.57 | 25.61 | 25.56 | 25.61 | 25.61 | 0.04% | 22,501 |
| Dec 22, 2025 | 25.62 | 25.62 | 25.58 | 25.60 | 25.60 | -0.16% | 3,281 |
| Dec 19, 2025 | 25.69 | 25.69 | 25.63 | 25.64 | 25.64 | -1.50% | 3,434 |
| Dec 18, 2025 | 25.95 | 26.03 | 25.93 | 26.03 | 25.70 | 0.28% | 7,289 |
| Dec 17, 2025 | 25.91 | 25.95 | 25.91 | 25.95 | 25.63 | 0.08% | 6,830 |
| Dec 16, 2025 | 25.86 | 25.96 | 25.86 | 25.93 | 25.61 | 0.06% | 11,998 |
| Dec 15, 2025 | 25.98 | 25.99 | 25.92 | 25.92 | 25.60 | -0.05% | 4,335 |
| Dec 12, 2025 | 25.94 | 25.94 | 25.90 | 25.93 | 25.61 | -0.19% | 13,486 |