iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
24.27
+0.06 (0.23%)
Sep 25, 2026, 4:00 PM EDT - Market closed
IBIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.24 | 24.28 | 24.19 | 24.27 | 24.27 | 0.23% | 21,016 |
| Sep 24, 2026 | 24.36 | 24.36 | 24.21 | 24.21 | 24.21 | -0.57% | 30,468 |
| Sep 23, 2026 | 24.51 | 24.51 | 24.32 | 24.35 | 24.35 | -0.88% | 22,090 |
| Sep 22, 2026 | 24.58 | 24.60 | 24.54 | 24.57 | 24.57 | -0.08% | 17,747 |
| Sep 21, 2026 | 24.55 | 24.59 | 24.52 | 24.59 | 24.59 | 0.47% | 23,844 |
| Sep 18, 2026 | 24.52 | 24.52 | 24.47 | 24.47 | 24.47 | -0.51% | 18,674 |
| Sep 17, 2026 | 24.57 | 24.60 | 24.55 | 24.60 | 24.60 | 0.39% | 7,965 |
| Sep 16, 2026 | 24.64 | 24.68 | 24.50 | 24.50 | 24.50 | -0.53% | 20,205 |
| Sep 15, 2026 | 24.61 | 24.64 | 24.60 | 24.63 | 24.63 | -0.04% | 20,218 |
| Sep 14, 2026 | 24.68 | 24.73 | 24.64 | 24.64 | 24.64 | -0.10% | 23,609 |
| Sep 11, 2026 | 24.78 | 24.80 | 24.64 | 24.67 | 24.67 | -0.48% | 38,977 |
| Sep 10, 2026 | 24.85 | 24.86 | 24.78 | 24.79 | 24.79 | -0.60% | 21,239 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.92 | 24.94 | 24.94 | -0.24% | 21,789 |
| Sep 8, 2026 | 25.02 | 25.02 | 24.95 | 25.00 | 25.00 | 0.04% | 167,814 |
| Sep 4, 2026 | 24.99 | 25.01 | 24.97 | 24.99 | 24.99 | -0.12% | 21,065 |
| Sep 3, 2026 | 25.04 | 25.07 | 25.02 | 25.02 | 25.02 | 0.24% | 8,380 |
| Sep 2, 2026 | 25.00 | 25.00 | 24.95 | 24.96 | 24.96 | -0.03% | 13,365 |
| Sep 1, 2026 | 24.98 | 24.98 | 24.94 | 24.97 | 24.97 | -0.03% | 19,931 |
| Aug 31, 2026 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | -0.13% | 10,275 |
| Aug 28, 2026 | 25.15 | 25.16 | 25.00 | 25.01 | 25.01 | -0.68% | 24,589 |
| Aug 27, 2026 | 25.19 | 25.19 | 25.16 | 25.18 | 25.18 | - | 28,131 |
| Aug 26, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 25.18 | -0.20% | 9,773 |
| Aug 25, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | 0.40% | 11,846 |
| Aug 24, 2026 | 25.13 | 25.16 | 25.10 | 25.13 | 25.13 | 0.16% | 34,187 |
| Aug 21, 2026 | 25.13 | 25.14 | 25.07 | 25.09 | 25.09 | -0.43% | 20,305 |
| Aug 20, 2026 | 25.14 | 25.19 | 25.12 | 25.19 | 25.19 | 0.03% | 14,144 |
| Aug 19, 2026 | 25.18 | 25.21 | 25.15 | 25.18 | 25.18 | 0.30% | 31,819 |
| Aug 18, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 25.11 | 0.30% | 9,884 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.01 | 25.04 | 25.04 | -0.10% | 14,004 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | -0.16% | 8,685 |
| Aug 13, 2026 | 25.11 | 25.16 | 25.08 | 25.10 | 25.10 | 0.24% | 8,676 |
| Aug 12, 2026 | 25.05 | 25.07 | 25.04 | 25.04 | 25.04 | 0.04% | 7,991 |
| Aug 11, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 0.06% | 5,844 |
| Aug 10, 2026 | 25.03 | 25.05 | 25.00 | 25.02 | 25.02 | -0.18% | 20,312 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.05 | 25.06 | 25.06 | 0.14% | 21,560 |
| Aug 6, 2026 | 25.06 | 25.06 | 25.02 | 25.03 | 25.03 | -0.16% | 27,122 |
| Aug 5, 2026 | 25.05 | 25.08 | 25.04 | 25.07 | 25.07 | -0.03% | 12,585 |
| Aug 4, 2026 | 25.08 | 25.11 | 25.06 | 25.07 | 25.07 | 0.25% | 24,884 |
| Aug 3, 2026 | 25.05 | 25.05 | 25.00 | 25.01 | 25.01 | 0.12% | 23,998 |
| Jul 31, 2026 | 25.00 | 25.01 | 24.94 | 24.98 | 24.98 | -0.28% | 11,564 |
| Jul 30, 2026 | 25.07 | 25.08 | 25.04 | 25.05 | 25.05 | 0.02% | 12,042 |
| Jul 29, 2026 | 24.99 | 25.07 | 24.95 | 25.05 | 25.05 | 0.18% | 11,426 |
| Jul 28, 2026 | 24.98 | 25.05 | 24.98 | 25.00 | 25.00 | 0.24% | 15,571 |
| Jul 27, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | -0.14% | 7,870 |
| Jul 24, 2026 | 25.00 | 25.02 | 24.97 | 24.98 | 24.98 | -0.02% | 12,529 |
| Jul 23, 2026 | 25.00 | 25.00 | 24.94 | 24.98 | 24.98 | -0.24% | 16,853 |
| Jul 22, 2026 | 25.11 | 25.11 | 25.04 | 25.04 | 25.04 | -0.18% | 7,545 |
| Jul 21, 2026 | 25.11 | 25.11 | 25.04 | 25.09 | 25.09 | -0.14% | 8,894 |
| Jul 20, 2026 | 25.20 | 25.20 | 25.11 | 25.12 | 25.12 | -0.24% | 9,238 |
| Jul 17, 2026 | 25.21 | 25.21 | 25.17 | 25.18 | 25.18 | 0.30% | 7,700 |