iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
25.92
+0.01 (0.04%)
Jun 16, 2026, 9:31 AM EDT - Market open
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.90 | 25.92 | 25.90 | 25.91 | 25.91 | 0.31% | 5,597 |
| Jun 12, 2026 | 25.79 | 25.85 | 25.79 | 25.83 | 25.83 | -0.15% | 4,847 |
| Jun 11, 2026 | 25.79 | 25.87 | 25.76 | 25.87 | 25.87 | 0.47% | 2,196 |
| Jun 10, 2026 | 25.83 | 25.84 | 25.75 | 25.75 | 25.75 | -0.10% | 16,840 |
| Jun 9, 2026 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 0.14% | 8,699 |
| Jun 8, 2026 | 25.83 | 25.83 | 25.73 | 25.74 | 25.74 | -0.12% | 7,680 |
| Jun 5, 2026 | 25.85 | 25.85 | 25.77 | 25.77 | 25.77 | -0.56% | 20,066 |
| Jun 4, 2026 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | -0.02% | 2,379 |
| Jun 3, 2026 | 25.97 | 25.97 | 25.89 | 25.92 | 25.92 | -0.25% | 9,350 |
| Jun 2, 2026 | 26.00 | 26.03 | 25.99 | 25.99 | 25.99 | -0.02% | 2,695 |
| Jun 1, 2026 | 26.00 | 26.00 | 25.94 | 25.99 | 25.99 | -0.06% | 24,053 |
| May 29, 2026 | 26.01 | 26.02 | 25.98 | 26.01 | 26.01 | 0.08% | 11,771 |
| May 28, 2026 | 25.95 | 26.01 | 25.94 | 25.99 | 25.99 | 0.25% | 12,820 |
| May 27, 2026 | 25.93 | 25.95 | 25.92 | 25.92 | 25.92 | 0.08% | 5,183 |
| May 26, 2026 | 25.86 | 25.90 | 25.85 | 25.90 | 25.90 | 0.54% | 10,267 |
| May 22, 2026 | 25.75 | 25.77 | 25.71 | 25.76 | 25.76 | -0.03% | 6,981 |
| May 21, 2026 | 25.73 | 25.78 | 25.73 | 25.77 | 25.77 | -0.09% | 6,298 |
| May 20, 2026 | 25.75 | 25.81 | 25.74 | 25.79 | 25.79 | 0.35% | 14,665 |
| May 19, 2026 | 25.74 | 25.74 | 25.66 | 25.70 | 25.70 | -0.45% | 7,064 |
| May 18, 2026 | 25.85 | 25.85 | 25.80 | 25.82 | 25.82 | -0.10% | 12,429 |
| May 15, 2026 | 25.91 | 25.91 | 25.84 | 25.84 | 25.84 | -0.58% | 6,800 |
| May 14, 2026 | 26.08 | 26.08 | 25.99 | 25.99 | 25.99 | -0.13% | 36,683 |
| May 13, 2026 | 26.03 | 26.04 | 26.02 | 26.03 | 26.03 | 0.06% | 8,619 |
| May 12, 2026 | 26.08 | 26.08 | 26.01 | 26.01 | 26.01 | -0.27% | 2,723 |
| May 11, 2026 | 26.08 | 26.10 | 26.07 | 26.08 | 26.08 | -0.04% | 25,696 |
| May 8, 2026 | 26.10 | 26.10 | 26.09 | 26.09 | 26.09 | 0.35% | 1,537 |
| May 7, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | -0.12% | 3,985 |
| May 6, 2026 | 26.02 | 26.03 | 26.01 | 26.03 | 26.03 | 0.15% | 3,304 |
| May 5, 2026 | 25.99 | 26.05 | 25.99 | 25.99 | 25.99 | -0.12% | 6,373 |
| May 4, 2026 | 26.04 | 26.04 | 26.01 | 26.02 | 26.02 | -0.21% | 3,863 |
| May 1, 2026 | 26.10 | 26.10 | 26.07 | 26.08 | 26.07 | 0.29% | 3,005 |
| Apr 30, 2026 | 25.98 | 26.00 | 25.96 | 26.00 | 26.00 | 0.27% | 10,188 |
| Apr 29, 2026 | 25.97 | 25.97 | 25.92 | 25.93 | 25.93 | -0.34% | 10,187 |
| 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 |