iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.66
+0.05 (0.18%)
Oct 7, 2025, 12:14 PM EDT - Market open
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | - | -0.06% | 210 |
| Oct 6, 2025 | 25.65 | 25.65 | 25.60 | 25.61 | 25.61 | -0.23% | 1,735 |
| Oct 3, 2025 | 25.71 | 25.74 | 25.67 | 25.67 | 25.67 | -0.14% | 4,248 |
| Oct 2, 2025 | 25.74 | 25.75 | 25.71 | 25.71 | 25.71 | 0.02% | 573 |
| Oct 1, 2025 | 25.78 | 25.78 | 25.64 | 25.70 | 25.70 | -0.46% | 4,504 |
| Sep 30, 2025 | 25.85 | 25.89 | 25.82 | 25.82 | 25.64 | 0.02% | 4,337 |
| Sep 29, 2025 | 25.83 | 25.87 | 25.82 | 25.82 | 25.64 | 0.14% | 6,286 |
| Sep 26, 2025 | 25.82 | 25.86 | 25.77 | 25.78 | 25.60 | -0.17% | 2,396 |
| Sep 25, 2025 | 25.81 | 25.87 | 25.81 | 25.83 | 25.65 | -0.15% | 6,367 |
| Sep 24, 2025 | 25.93 | 25.93 | 25.87 | 25.87 | 25.69 | -0.17% | 11,299 |
| Sep 23, 2025 | 25.82 | 25.91 | 25.82 | 25.91 | 25.73 | 0.31% | 1,149 |
| Sep 22, 2025 | 25.92 | 25.92 | 25.83 | 25.83 | 25.65 | -0.35% | 1,785 |
| Sep 19, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.74 | -0.06% | 1,644 |
| Sep 18, 2025 | 25.93 | 25.98 | 25.93 | 25.94 | 25.76 | -0.36% | 7,990 |
| Sep 17, 2025 | 26.13 | 26.13 | 26.03 | 26.03 | 25.85 | -0.15% | 377 |
| Sep 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | -0.08% | 51 |
| Sep 15, 2025 | 26.08 | 26.09 | 26.06 | 26.09 | 25.91 | 0.35% | 3,338 |
| Sep 12, 2025 | 25.96 | 26.02 | 25.96 | 26.00 | 25.82 | -0.29% | 3,579 |
| Sep 11, 2025 | 26.05 | 26.09 | 26.05 | 26.08 | 25.90 | 0.32% | 975 |
| Sep 10, 2025 | 25.92 | 26.04 | 25.92 | 25.99 | 25.81 | 0.14% | 3,463 |
| Sep 9, 2025 | 25.99 | 25.99 | 25.94 | 25.96 | 25.78 | -0.15% | 993 |
| Sep 8, 2025 | 26.01 | 26.06 | 25.94 | 25.99 | 25.82 | 0.17% | 9,427 |
| Sep 5, 2025 | 25.91 | 25.95 | 25.90 | 25.95 | 25.77 | 0.64% | 5,721 |
| Sep 4, 2025 | 25.73 | 25.79 | 25.73 | 25.79 | 25.61 | 0.23% | 4,323 |
| Sep 3, 2025 | 25.69 | 25.77 | 25.69 | 25.73 | 25.55 | 0.37% | 5,088 |
| Sep 2, 2025 | 25.62 | 25.68 | 25.58 | 25.63 | 25.45 | -0.25% | 251,212 |
| Aug 29, 2025 | 25.71 | 25.71 | 25.66 | 25.69 | 25.52 | -0.09% | 6,568 |
| Aug 28, 2025 | 25.71 | 25.78 | 25.68 | 25.72 | 25.54 | - | 3,608 |
| Aug 27, 2025 | 25.61 | 25.72 | 25.61 | 25.72 | 25.54 | 0.35% | 1,416 |
| Aug 26, 2025 | 25.54 | 25.63 | 25.48 | 25.63 | 25.45 | 0.35% | 2,479 |
| Aug 25, 2025 | 25.53 | 25.56 | 25.53 | 25.54 | 25.36 | -0.25% | 1,904 |
| Aug 22, 2025 | 25.42 | 25.60 | 25.40 | 25.60 | 25.42 | 0.97% | 4,338 |
| Aug 21, 2025 | 25.38 | 25.38 | 25.33 | 25.36 | 25.18 | -0.06% | 964 |
| Aug 20, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | 25.20 | 0.14% | 505 |
| Aug 19, 2025 | 25.35 | 25.35 | 25.30 | 25.34 | 25.16 | 0.08% | 778 |
| Aug 18, 2025 | 25.37 | 25.37 | 25.29 | 25.32 | 25.14 | -0.14% | 1,436 |
| Aug 15, 2025 | 25.41 | 25.47 | 25.35 | 25.35 | 25.18 | -0.31% | 12,711 |
| Aug 14, 2025 | 25.44 | 25.46 | 25.41 | 25.43 | 25.26 | -0.27% | 3,069 |
| Aug 13, 2025 | 25.49 | 25.56 | 25.49 | 25.50 | 25.33 | 0.28% | 1,633 |
| Aug 12, 2025 | 25.34 | 25.56 | 25.34 | 25.43 | 25.26 | -0.28% | 6,940 |
| Aug 11, 2025 | 25.52 | 25.83 | 25.46 | 25.50 | 25.33 | 0.20% | 8,242 |
| Aug 8, 2025 | 25.43 | 25.49 | 25.34 | 25.45 | 25.28 | 0.08% | 10,884 |
| Aug 7, 2025 | 25.49 | 25.50 | 25.43 | 25.43 | 25.26 | 0.04% | 2,102 |
| Aug 6, 2025 | 25.43 | 25.46 | 25.42 | 25.42 | 25.25 | -0.18% | 1,523 |
| Aug 5, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.29 | -0.14% | 104 |
| Aug 4, 2025 | 25.42 | 25.51 | 25.42 | 25.50 | 25.33 | 0.47% | 625 |
| Aug 1, 2025 | 25.37 | 25.41 | 25.31 | 25.38 | 25.21 | 0.74% | 9,475 |
| Jul 31, 2025 | 25.30 | 25.32 | 25.20 | 25.20 | 25.02 | -0.11% | 6,314 |
| Jul 30, 2025 | 25.29 | 25.30 | 25.22 | 25.22 | 25.05 | -0.37% | 3,808 |
| Jul 29, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.14 | 0.57% | 562 |