iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.77
-0.05 (-0.19%)
At close: Mar 18, 2026, 4:00 PM EDT
25.77
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | - | 0.10% | 419 |
| Mar 17, 2026 | 25.80 | 25.83 | 25.78 | 25.82 | 25.82 | 0.45% | 1,033 |
| Mar 16, 2026 | 25.65 | 25.72 | 25.65 | 25.70 | 25.70 | 0.39% | 17,343 |
| Mar 13, 2026 | 25.66 | 25.66 | 25.60 | 25.60 | 25.60 | -0.23% | 6,954 |
| Mar 12, 2026 | 25.71 | 25.76 | 25.66 | 25.66 | 25.66 | -0.30% | 7,646 |
| Mar 11, 2026 | 25.77 | 25.77 | 25.73 | 25.74 | 25.74 | -0.16% | 4,687 |
| Mar 10, 2026 | 25.86 | 25.86 | 25.78 | 25.78 | 25.78 | -0.31% | 1,249 |
| Mar 9, 2026 | 25.82 | 25.88 | 25.82 | 25.86 | 25.86 | 0.19% | 3,256 |
| Mar 6, 2026 | 25.76 | 25.83 | 25.76 | 25.81 | 25.81 | 0.19% | 4,837 |
| Mar 5, 2026 | 25.71 | 25.77 | 25.70 | 25.76 | 25.76 | -0.16% | 3,614 |
| Mar 4, 2026 | 25.83 | 25.83 | 25.79 | 25.80 | 25.80 | -0.23% | 5,008 |
| Mar 3, 2026 | 25.77 | 25.87 | 25.77 | 25.86 | 25.86 | - | 2,205 |
| Mar 2, 2026 | 25.98 | 25.98 | 25.80 | 25.86 | 25.86 | -0.31% | 4,101 |
| Feb 27, 2026 | 25.98 | 25.98 | 25.94 | 25.94 | 25.94 | 0.21% | 2,043 |
| Feb 26, 2026 | 25.88 | 25.89 | 25.88 | 25.89 | 25.89 | 0.22% | 169 |
| Feb 25, 2026 | 25.82 | 25.85 | 25.79 | 25.83 | 25.83 | 0.10% | 8,290 |
| Feb 24, 2026 | 25.86 | 25.86 | 25.76 | 25.80 | 25.80 | -0.08% | 3,711 |
| Feb 23, 2026 | 25.73 | 25.84 | 25.73 | 25.82 | 25.82 | 0.19% | 3,808 |
| Feb 20, 2026 | 25.78 | 25.79 | 25.70 | 25.77 | 25.77 | -0.08% | 5,689 |
| Feb 19, 2026 | 25.77 | 25.83 | 25.77 | 25.79 | 25.79 | 0.13% | 1,947 |
| Feb 18, 2026 | 25.76 | 25.79 | 25.76 | 25.76 | 25.76 | -0.17% | 1,033 |
| Feb 17, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | -0.04% | 3,513 |
| Feb 13, 2026 | 25.82 | 25.84 | 25.81 | 25.81 | 25.81 | 0.16% | 1,836 |
| Feb 12, 2026 | 25.67 | 25.78 | 25.67 | 25.77 | 25.77 | 0.43% | 2,489 |
| Feb 11, 2026 | 25.66 | 25.70 | 25.64 | 25.66 | 25.66 | -0.06% | 24,844 |
| Feb 10, 2026 | 25.71 | 25.72 | 25.68 | 25.68 | 25.68 | 0.27% | 7,484 |
| Feb 9, 2026 | 25.52 | 25.63 | 25.52 | 25.61 | 25.61 | 0.16% | 4,080 |
| Feb 6, 2026 | 25.58 | 25.60 | 25.53 | 25.57 | 25.57 | - | 2,613 |
| Feb 5, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.34% | 2,532 |
| Feb 4, 2026 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | -0.05% | 642 |
| Feb 3, 2026 | 25.46 | 25.50 | 25.45 | 25.49 | 25.49 | 0.24% | 3,849 |
| Feb 2, 2026 | 25.45 | 25.45 | 25.41 | 25.43 | 25.43 | -0.33% | 1,069 |
| Jan 30, 2026 | 25.57 | 25.57 | 25.48 | 25.52 | 25.52 | -0.14% | 12,289 |
| Jan 29, 2026 | 25.52 | 25.65 | 25.52 | 25.55 | 25.55 | 0.12% | 72,924 |
| Jan 28, 2026 | 25.51 | 25.58 | 25.50 | 25.52 | 25.52 | - | 8,580 |
| Jan 27, 2026 | 25.52 | 25.56 | 25.49 | 25.52 | 25.52 | 0.06% | 6,512 |
| Jan 26, 2026 | 25.48 | 25.51 | 25.47 | 25.51 | 25.51 | 0.22% | 1,085 |
| Jan 23, 2026 | 25.43 | 25.49 | 25.43 | 25.45 | 25.45 | 0.18% | 4,052 |
| Jan 22, 2026 | 25.39 | 25.56 | 25.36 | 25.41 | 25.41 | 0.02% | 11,673 |
| Jan 21, 2026 | 25.34 | 25.42 | 25.33 | 25.40 | 25.40 | 0.43% | 8,082 |
| Jan 20, 2026 | 25.36 | 25.37 | 25.28 | 25.29 | 25.29 | -0.48% | 21,413 |
| Jan 16, 2026 | 25.40 | 25.47 | 25.40 | 25.41 | 25.41 | -0.36% | 5,756 |
| Jan 15, 2026 | 25.53 | 25.55 | 25.50 | 25.50 | 25.50 | -0.18% | 1,215 |
| Jan 14, 2026 | 25.57 | 25.58 | 25.55 | 25.55 | 25.55 | 0.20% | 1,914 |
| Jan 13, 2026 | 25.50 | 25.56 | 25.47 | 25.50 | 25.50 | 0.18% | 9,497 |
| Jan 12, 2026 | 25.39 | 25.49 | 25.39 | 25.46 | 25.46 | -0.06% | 2,805 |
| 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 |