iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.02
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
26.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.00 | 26.02 | 25.98 | 26.02 | 26.02 | -0.06% | 14,845 |
| Apr 27, 2026 | 26.07 | 26.07 | 26.04 | 26.04 | 26.04 | -0.01% | 9,059 |
| Apr 24, 2026 | 25.97 | 26.06 | 25.97 | 26.04 | 26.04 | 0.22% | 11,702 |
| Apr 23, 2026 | 25.98 | 25.99 | 25.91 | 25.98 | 25.98 | 0.17% | 3,276 |
| Apr 22, 2026 | 25.96 | 25.97 | 25.94 | 25.94 | 25.94 | 0.17% | 4,361 |
| Apr 21, 2026 | 25.93 | 25.93 | 25.89 | 25.89 | 25.89 | -0.25% | 6,706 |
| Apr 20, 2026 | 26.01 | 26.01 | 25.94 | 25.96 | 25.96 | -0.10% | 10,310 |
| Apr 17, 2026 | 25.98 | 25.98 | 25.96 | 25.98 | 25.98 | 0.33% | 7,817 |
| Apr 16, 2026 | 25.96 | 25.96 | 25.89 | 25.90 | 25.90 | -0.21% | 15,785 |
| Apr 15, 2026 | 25.96 | 25.96 | 25.93 | 25.95 | 25.95 | -0.10% | 24,041 |
| Apr 14, 2026 | 25.90 | 25.98 | 25.90 | 25.98 | 25.98 | 0.27% | 12,070 |
| Apr 13, 2026 | 25.85 | 25.91 | 25.84 | 25.91 | 25.91 | 0.29% | 9,348 |
| Apr 10, 2026 | 25.81 | 25.86 | 25.81 | 25.83 | 25.83 | 0.11% | 17,422 |
| Apr 9, 2026 | 25.76 | 25.84 | 25.76 | 25.80 | 25.80 | 0.04% | 13,787 |
| Apr 8, 2026 | 25.88 | 25.88 | 25.77 | 25.79 | 25.79 | 0.06% | 9,459 |
| Apr 7, 2026 | 25.66 | 25.79 | 25.66 | 25.78 | 25.78 | 0.21% | 11,721 |
| Apr 6, 2026 | 25.71 | 25.74 | 25.69 | 25.72 | 25.72 | -0.14% | 6,283 |
| Apr 2, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.76 | 0.46% | 1,210 |
| Apr 1, 2026 | 25.64 | 25.68 | 25.63 | 25.64 | 25.64 | -0.43% | 9,470 |
| Mar 31, 2026 | 25.76 | 25.78 | 25.73 | 25.75 | 25.66 | 0.19% | 6,966 |
| Mar 30, 2026 | 25.71 | 25.75 | 25.70 | 25.70 | 25.61 | 0.73% | 11,604 |
| Mar 27, 2026 | 25.54 | 25.56 | 25.49 | 25.52 | 25.42 | -0.16% | 7,140 |
| Mar 26, 2026 | 25.68 | 25.68 | 25.56 | 25.56 | 25.46 | -0.51% | 10,883 |
| Mar 25, 2026 | 25.64 | 25.69 | 25.64 | 25.69 | 25.59 | 0.36% | 5,439 |
| Mar 24, 2026 | 25.60 | 25.64 | 25.55 | 25.60 | 25.50 | -0.41% | 9,125 |
| Mar 23, 2026 | 25.69 | 25.76 | 25.67 | 25.70 | 25.61 | -0.04% | 13,616 |
| Mar 20, 2026 | 25.78 | 25.80 | 25.70 | 25.71 | 25.62 | -0.98% | 18,313 |
| Mar 19, 2026 | 25.96 | 25.99 | 25.92 | 25.97 | 25.87 | -0.22% | 6,027 |
| Mar 18, 2026 | 26.10 | 26.10 | 26.02 | 26.02 | 25.93 | -0.14% | 4,732 |
| Mar 17, 2026 | 26.06 | 26.10 | 26.05 | 26.06 | 25.97 | 0.32% | 5,834 |
| Mar 16, 2026 | 25.96 | 25.99 | 25.94 | 25.98 | 25.88 | 0.37% | 4,322 |
| Mar 13, 2026 | 25.95 | 25.95 | 25.87 | 25.88 | 25.79 | -0.31% | 128,041 |
| Mar 12, 2026 | 25.99 | 26.02 | 25.93 | 25.96 | 25.87 | -0.21% | 7,428 |
| Mar 11, 2026 | 26.06 | 26.06 | 26.00 | 26.02 | 25.92 | -0.13% | 5,008 |
| Mar 10, 2026 | 26.11 | 26.12 | 26.05 | 26.05 | 25.96 | -0.31% | 3,781 |
| Mar 9, 2026 | 26.11 | 26.13 | 26.06 | 26.13 | 26.04 | 0.29% | 5,378 |
| Mar 6, 2026 | 26.02 | 26.12 | 26.02 | 26.06 | 25.96 | 0.23% | 3,363 |
| Mar 5, 2026 | 25.99 | 26.00 | 25.96 | 26.00 | 25.90 | -0.08% | 3,786 |
| Mar 4, 2026 | 26.06 | 26.06 | 26.02 | 26.02 | 25.92 | -0.27% | 1,964 |
| Mar 3, 2026 | 26.05 | 26.12 | 26.05 | 26.09 | 25.99 | -0.02% | 4,934 |
| Mar 2, 2026 | 26.12 | 26.12 | 26.05 | 26.09 | 26.00 | -0.31% | 3,806 |
| Feb 27, 2026 | 26.20 | 26.21 | 26.15 | 26.17 | 26.08 | 0.08% | 195,705 |
| Feb 26, 2026 | 26.06 | 26.15 | 26.06 | 26.15 | 26.06 | 0.40% | 5,922 |
| Feb 25, 2026 | 26.04 | 26.07 | 26.03 | 26.05 | 25.95 | 0.05% | 7,103 |
| Feb 24, 2026 | 26.07 | 26.07 | 26.00 | 26.03 | 25.94 | -0.01% | 6,169 |
| Feb 23, 2026 | 26.01 | 26.07 | 26.01 | 26.04 | 25.94 | 0.15% | 4,689 |
| Feb 20, 2026 | 25.99 | 26.00 | 25.95 | 26.00 | 25.90 | -0.06% | 6,182 |
| Feb 19, 2026 | 25.97 | 26.02 | 25.97 | 26.01 | 25.92 | 0.17% | 108,408 |
| Feb 18, 2026 | 25.98 | 26.01 | 25.97 | 25.97 | 25.87 | -0.12% | 11,943 |
| Feb 17, 2026 | 26.01 | 26.02 | 25.99 | 26.00 | 25.90 | -0.19% | 337,180 |