iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.94
+0.16 (0.61%)
Sep 5, 2025, 3:25 PM - Market open
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.73 | 25.79 | 25.73 | 25.79 | 25.79 | 0.23% | 4,323 |
| Sep 3, 2025 | 25.69 | 25.77 | 25.69 | 25.73 | 25.73 | 0.37% | 5,088 |
| Sep 2, 2025 | 25.62 | 25.68 | 25.58 | 25.63 | 25.63 | -0.25% | 251,212 |
| Aug 29, 2025 | 25.71 | 25.71 | 25.66 | 25.69 | 25.69 | -0.09% | 6,568 |
| Aug 28, 2025 | 25.71 | 25.78 | 25.68 | 25.72 | 25.72 | - | 3,608 |
| Aug 27, 2025 | 25.61 | 25.72 | 25.61 | 25.72 | 25.72 | 0.35% | 1,416 |
| Aug 26, 2025 | 25.54 | 25.63 | 25.48 | 25.63 | 25.63 | 0.35% | 2,479 |
| Aug 25, 2025 | 25.53 | 25.56 | 25.53 | 25.54 | 25.54 | -0.25% | 1,904 |
| Aug 22, 2025 | 25.42 | 25.60 | 25.40 | 25.60 | 25.60 | 0.97% | 4,338 |
| Aug 21, 2025 | 25.38 | 25.38 | 25.33 | 25.36 | 25.36 | -0.06% | 964 |
| Aug 20, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | 25.37 | 0.14% | 505 |
| Aug 19, 2025 | 25.35 | 25.35 | 25.30 | 25.34 | 25.34 | 0.08% | 778 |
| Aug 18, 2025 | 25.37 | 25.37 | 25.29 | 25.32 | 25.32 | -0.14% | 1,436 |
| Aug 15, 2025 | 25.41 | 25.47 | 25.35 | 25.35 | 25.35 | -0.31% | 12,711 |
| Aug 14, 2025 | 25.44 | 25.46 | 25.41 | 25.43 | 25.43 | -0.27% | 3,069 |
| Aug 13, 2025 | 25.49 | 25.56 | 25.49 | 25.50 | 25.50 | 0.28% | 1,633 |
| Aug 12, 2025 | 25.34 | 25.56 | 25.34 | 25.43 | 25.43 | -0.28% | 6,940 |
| Aug 11, 2025 | 25.52 | 25.83 | 25.46 | 25.50 | 25.50 | 0.20% | 8,242 |
| Aug 8, 2025 | 25.43 | 25.49 | 25.34 | 25.45 | 25.45 | 0.08% | 10,884 |
| Aug 7, 2025 | 25.49 | 25.50 | 25.43 | 25.43 | 25.43 | 0.04% | 2,102 |
| Aug 6, 2025 | 25.43 | 25.46 | 25.42 | 25.42 | 25.42 | -0.18% | 1,523 |
| Aug 5, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | -0.14% | 104 |
| Aug 4, 2025 | 25.42 | 25.51 | 25.42 | 25.50 | 25.50 | 0.47% | 625 |
| Aug 1, 2025 | 25.37 | 25.41 | 25.31 | 25.38 | 25.38 | 0.74% | 9,475 |
| Jul 31, 2025 | 25.30 | 25.32 | 25.20 | 25.20 | 25.20 | -0.11% | 6,314 |
| Jul 30, 2025 | 25.29 | 25.30 | 25.22 | 25.22 | 25.22 | -0.37% | 3,808 |
| Jul 29, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.57% | 562 |
| Jul 28, 2025 | 25.21 | 25.22 | 25.16 | 25.17 | 25.17 | -0.09% | 4,563 |
| Jul 25, 2025 | 25.20 | 25.20 | 25.17 | 25.20 | 25.20 | 0.19% | 361 |
| Jul 24, 2025 | 25.10 | 25.18 | 25.10 | 25.15 | 25.15 | 0.05% | 2,814 |
| Jul 23, 2025 | 25.20 | 25.21 | 25.14 | 25.14 | 25.14 | -0.46% | 3,206 |
| Jul 22, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.13% | 449 |
| Jul 21, 2025 | 25.20 | 25.28 | 25.20 | 25.22 | 25.22 | 0.40% | 6,019 |
| Jul 18, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.12 | 0.04% | 1,645 |
| Jul 17, 2025 | 25.13 | 25.20 | 25.11 | 25.11 | 25.11 | 0.21% | 4,631 |
| Jul 16, 2025 | 24.98 | 25.06 | 24.95 | 25.06 | 25.06 | 0.35% | 1,674 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | -0.34% | 2,258 |
| Jul 14, 2025 | 25.05 | 25.06 | 25.03 | 25.06 | 25.06 | 0.09% | 839 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | -0.27% | 485 |
| Jul 10, 2025 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | - | 100 |
| Jul 9, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | 0.46% | 2,366 |
| Jul 8, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | -0.18% | 4,806 |
| Jul 7, 2025 | 25.11 | 25.11 | 24.96 | 25.03 | 25.03 | -0.14% | 11,172 |
| Jul 3, 2025 | 25.11 | 25.11 | 25.02 | 25.07 | 25.07 | -0.28% | 3,154 |
| Jul 2, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | -0.20% | 3,880 |
| Jul 1, 2025 | 25.23 | 25.23 | 25.14 | 25.19 | 25.19 | -1.09% | 5,505 |
| Jun 30, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.16 | 0.13% | 821 |
| Jun 27, 2025 | 25.43 | 25.44 | 25.41 | 25.43 | 25.13 | 0.06% | 1,157 |
| Jun 26, 2025 | 25.40 | 25.42 | 25.40 | 25.42 | 25.12 | 0.40% | 1,163 |
| Jun 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.02 | 0.28% | 1 |