iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.47
+0.04 (0.16%)
Jan 9, 2026, 4:00 PM EST - Market closed
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.47 | 25.48 | 25.45 | 25.47 | 25.47 | 0.16% | 3,353 |
| Jan 8, 2026 | 25.47 | 25.49 | 25.40 | 25.43 | 25.43 | -0.29% | 15,252 |
| Jan 7, 2026 | 25.45 | 25.53 | 25.45 | 25.51 | 25.51 | 0.28% | 4,215 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.42 | 25.44 | 25.44 | -0.10% | 8,736 |
| Jan 5, 2026 | 25.46 | 25.50 | 25.41 | 25.46 | 25.46 | 0.26% | 2,510 |
| Jan 2, 2026 | 25.42 | 25.45 | 25.39 | 25.39 | 25.39 | -0.10% | 2,129 |
| Dec 31, 2025 | 25.43 | 25.46 | 25.42 | 25.42 | 25.42 | -0.18% | 1,480 |
| Dec 30, 2025 | 25.45 | 25.52 | 25.42 | 25.47 | 25.47 | -0.08% | 8,985 |
| Dec 29, 2025 | 25.50 | 25.51 | 25.49 | 25.49 | 25.49 | 0.20% | 7,301 |
| Dec 26, 2025 | 25.52 | 25.52 | 25.43 | 25.44 | 25.44 | -0.04% | 1,614 |
| Dec 24, 2025 | 25.43 | 25.45 | 25.42 | 25.45 | 25.45 | 0.27% | 1,828 |
| Dec 23, 2025 | 25.34 | 25.45 | 25.30 | 25.38 | 25.38 | -0.01% | 12,198 |
| Dec 22, 2025 | 25.41 | 25.41 | 25.35 | 25.38 | 25.38 | -0.24% | 32,852 |
| Dec 19, 2025 | 25.50 | 25.50 | 25.43 | 25.44 | 25.44 | -1.32% | 10,358 |
| Dec 18, 2025 | 25.74 | 25.78 | 25.69 | 25.78 | 25.51 | 0.40% | 1,903 |
| Dec 17, 2025 | 25.68 | 25.69 | 25.65 | 25.68 | 25.41 | 0.15% | 10,423 |
| Dec 16, 2025 | 25.57 | 25.69 | 25.57 | 25.64 | 25.38 | -0.04% | 12,272 |
| Dec 15, 2025 | 25.70 | 25.70 | 25.65 | 25.65 | 25.39 | 0.10% | 405 |
| Dec 12, 2025 | 25.63 | 25.68 | 25.63 | 25.63 | 25.36 | -0.36% | 9,531 |
| Dec 11, 2025 | 25.82 | 25.83 | 25.70 | 25.72 | 25.45 | -0.22% | 4,043 |
| Dec 10, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.51 | 0.57% | 9,318 |
| Dec 9, 2025 | 25.68 | 25.69 | 25.63 | 25.63 | 25.37 | -0.11% | 2,115 |
| Dec 8, 2025 | 25.71 | 25.71 | 25.63 | 25.66 | 25.39 | -0.19% | 1,971 |
| Dec 5, 2025 | 25.79 | 25.79 | 25.71 | 25.71 | 25.44 | -0.32% | 1,058 |
| Dec 4, 2025 | 25.79 | 25.81 | 25.79 | 25.79 | 25.52 | - | 3,069 |
| Dec 3, 2025 | 25.83 | 25.83 | 25.79 | 25.79 | 25.52 | 0.12% | 368 |
| Dec 2, 2025 | 25.79 | 25.79 | 25.74 | 25.76 | 25.49 | -0.03% | 6,469 |
| Dec 1, 2025 | 25.82 | 25.82 | 25.77 | 25.77 | 25.50 | -0.43% | 3,712 |
| Nov 28, 2025 | 25.97 | 25.97 | 25.88 | 25.88 | 25.61 | -0.05% | 3,005 |
| Nov 26, 2025 | 25.90 | 25.94 | 25.83 | 25.89 | 25.62 | 0.12% | 5,472 |
| Nov 25, 2025 | 25.83 | 25.93 | 25.83 | 25.86 | 25.59 | 0.14% | 3,034 |
| Nov 24, 2025 | 25.82 | 25.84 | 25.82 | 25.83 | 25.56 | 0.05% | 352 |
| Nov 21, 2025 | 25.82 | 25.83 | 25.78 | 25.81 | 25.55 | 0.32% | 8,675 |
| Nov 20, 2025 | 25.76 | 26.22 | 25.69 | 25.73 | 25.46 | 0.16% | 7,868 |
| Nov 19, 2025 | 26.05 | 26.11 | 25.69 | 25.69 | 25.42 | -1.95% | 2,196 |
| Nov 18, 2025 | 25.79 | 26.44 | 25.69 | 26.20 | 25.93 | 1.91% | 4,389 |
| Nov 17, 2025 | 25.68 | 25.75 | 25.68 | 25.71 | 25.44 | 0.14% | 17,921 |
| Nov 14, 2025 | 25.71 | 25.75 | 25.68 | 25.68 | 25.41 | -0.21% | 1,974 |
| Nov 13, 2025 | 25.78 | 25.78 | 25.73 | 25.73 | 25.46 | -0.17% | 1,617 |
| Nov 12, 2025 | 25.79 | 25.81 | 25.74 | 25.78 | 25.51 | -0.06% | 6,372 |
| Nov 11, 2025 | 25.73 | 25.79 | 25.73 | 25.79 | 25.52 | 0.39% | 112 |
| Nov 10, 2025 | 25.72 | 25.75 | 25.64 | 25.69 | 25.43 | -0.12% | 25,849 |
| Nov 7, 2025 | 25.69 | 25.76 | 25.64 | 25.72 | 25.45 | 0.06% | 3,710 |
| Nov 6, 2025 | 25.71 | 25.74 | 25.67 | 25.71 | 25.44 | 0.23% | 2,350 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.64 | 25.65 | 25.38 | -0.41% | 4,612 |
| Nov 4, 2025 | 25.78 | 25.81 | 25.75 | 25.75 | 25.48 | 0.07% | 9,584 |
| Nov 3, 2025 | 25.78 | 25.78 | 25.71 | 25.73 | 25.47 | -0.08% | 14,781 |
| Oct 31, 2025 | 25.75 | 25.78 | 25.71 | 25.75 | 25.49 | 0.10% | 7,249 |
| Oct 30, 2025 | 25.73 | 26.06 | 25.69 | 25.73 | 25.46 | -1.84% | 8,607 |
| Oct 29, 2025 | 25.96 | 26.73 | 25.79 | 26.21 | 25.94 | 1.00% | 212,886 |