iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
24.34
+0.06 (0.25%)
Oct 16, 2026, 4:00 PM EDT - Market closed
IBIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.35 | 24.35 | 24.35 | 24.34 | 24.34 | 0.27% | 24,817 |
| Oct 15, 2026 | 24.33 | 24.35 | 24.25 | 24.28 | 24.28 | 0.54% | 21,017 |
| Oct 14, 2026 | 24.02 | 24.16 | 24.02 | 24.15 | 24.15 | 0.23% | 38,884 |
| Oct 13, 2026 | 24.09 | 24.10 | 24.06 | 24.09 | 24.09 | 0.04% | 19,076 |
| Oct 12, 2026 | 24.00 | 24.08 | 24.00 | 24.08 | 24.08 | 0.10% | 21,666 |
| Oct 9, 2026 | 24.05 | 24.06 | 24.03 | 24.06 | 24.06 | -0.15% | 33,533 |
| Oct 8, 2026 | 24.04 | 24.11 | 24.00 | 24.09 | 24.09 | 0.25% | 31,325 |
| Oct 7, 2026 | 23.92 | 24.03 | 23.92 | 24.03 | 24.03 | 0.08% | 36,191 |
| Oct 6, 2026 | 23.99 | 24.04 | 23.96 | 24.01 | 24.01 | 0.23% | 23,958 |
| Oct 5, 2026 | 23.97 | 23.98 | 23.91 | 23.96 | 23.96 | -0.08% | 36,990 |
| Oct 2, 2026 | 24.09 | 24.10 | 23.97 | 23.98 | 23.98 | -0.29% | 25,025 |
| Oct 1, 2026 | 23.93 | 24.08 | 23.92 | 24.05 | 24.05 | 0.31% | 17,429 |
| Sep 30, 2026 | 24.21 | 24.21 | 24.11 | 24.15 | 23.97 | -0.08% | 9,876 |
| Sep 29, 2026 | 24.16 | 24.17 | 24.09 | 24.17 | 23.99 | 0.08% | 36,693 |
| Sep 28, 2026 | 24.18 | 24.20 | 24.12 | 24.15 | 23.97 | -0.48% | 45,711 |
| Sep 25, 2026 | 24.24 | 24.28 | 24.19 | 24.27 | 24.09 | 0.23% | 21,017 |
| Sep 24, 2026 | 24.36 | 24.36 | 24.21 | 24.21 | 24.03 | -0.57% | 30,468 |
| Sep 23, 2026 | 24.51 | 24.51 | 24.32 | 24.35 | 24.17 | -0.88% | 22,090 |
| Sep 22, 2026 | 24.58 | 24.60 | 24.54 | 24.57 | 24.38 | -0.08% | 17,748 |
| Sep 21, 2026 | 24.55 | 24.59 | 24.52 | 24.59 | 24.40 | 0.47% | 23,844 |
| Sep 18, 2026 | 24.52 | 24.52 | 24.47 | 24.47 | 24.29 | -0.51% | 18,674 |
| Sep 17, 2026 | 24.57 | 24.60 | 24.55 | 24.60 | 24.41 | 0.39% | 7,966 |
| Sep 16, 2026 | 24.64 | 24.68 | 24.50 | 24.50 | 24.32 | -0.53% | 20,208 |
| Sep 15, 2026 | 24.61 | 24.64 | 24.60 | 24.63 | 24.45 | -0.04% | 20,218 |
| Sep 14, 2026 | 24.68 | 24.73 | 24.64 | 24.64 | 24.46 | -0.10% | 23,609 |
| Sep 11, 2026 | 24.78 | 24.80 | 24.64 | 24.67 | 24.48 | -0.48% | 38,977 |
| Sep 10, 2026 | 24.85 | 24.86 | 24.78 | 24.79 | 24.60 | -0.60% | 21,239 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.92 | 24.94 | 24.75 | -0.24% | 21,789 |
| Sep 8, 2026 | 25.02 | 25.02 | 24.95 | 25.00 | 24.81 | 0.04% | 167,815 |
| Sep 4, 2026 | 24.99 | 25.01 | 24.97 | 24.99 | 24.80 | -0.12% | 21,065 |
| Sep 3, 2026 | 25.04 | 25.07 | 25.02 | 25.02 | 24.83 | 0.24% | 8,380 |
| Sep 2, 2026 | 25.00 | 25.00 | 24.95 | 24.96 | 24.77 | -0.03% | 13,365 |
| Sep 1, 2026 | 24.98 | 24.98 | 24.94 | 24.97 | 24.78 | -0.03% | 19,932 |
| Aug 31, 2026 | 25.00 | 25.00 | 24.96 | 24.97 | 24.79 | -0.13% | 10,277 |
| Aug 28, 2026 | 25.15 | 25.16 | 25.00 | 25.01 | 24.82 | -0.68% | 24,589 |
| Aug 27, 2026 | 25.19 | 25.19 | 25.16 | 25.18 | 24.99 | - | 28,131 |
| Aug 26, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 24.99 | -0.20% | 9,773 |
| Aug 25, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.04 | 0.40% | 11,846 |
| Aug 24, 2026 | 25.13 | 25.16 | 25.10 | 25.13 | 24.94 | 0.16% | 34,187 |
| Aug 21, 2026 | 25.13 | 25.14 | 25.07 | 25.09 | 24.90 | -0.43% | 20,306 |
| Aug 20, 2026 | 25.14 | 25.19 | 25.12 | 25.19 | 25.01 | 0.03% | 14,144 |
| Aug 19, 2026 | 25.18 | 25.21 | 25.15 | 25.18 | 25.00 | 0.30% | 31,819 |
| Aug 18, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 24.92 | 0.30% | 9,884 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.01 | 25.04 | 24.85 | -0.10% | 14,004 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 24.88 | -0.16% | 8,685 |
| Aug 13, 2026 | 25.11 | 25.16 | 25.08 | 25.10 | 24.91 | 0.24% | 8,676 |
| Aug 12, 2026 | 25.05 | 25.07 | 25.04 | 25.04 | 24.86 | 0.04% | 7,991 |
| Aug 11, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 24.85 | 0.06% | 5,844 |
| Aug 10, 2026 | 25.03 | 25.05 | 25.00 | 25.02 | 24.83 | -0.18% | 20,312 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.05 | 25.06 | 24.88 | 0.14% | 21,560 |