iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.71
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.79 | 25.79 | 25.71 | 25.71 | 25.71 | -0.32% | 1,058 |
| Dec 4, 2025 | 25.79 | 25.81 | 25.79 | 25.79 | 25.79 | - | 3,069 |
| Dec 3, 2025 | 25.83 | 25.83 | 25.79 | 25.79 | 25.79 | 0.12% | 368 |
| Dec 2, 2025 | 25.79 | 25.79 | 25.74 | 25.76 | 25.76 | -0.03% | 6,469 |
| Dec 1, 2025 | 25.82 | 25.82 | 25.77 | 25.77 | 25.77 | -0.43% | 3,712 |
| Nov 28, 2025 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | -0.05% | 3,005 |
| Nov 26, 2025 | 25.90 | 25.94 | 25.83 | 25.89 | 25.89 | 0.12% | 5,472 |
| Nov 25, 2025 | 25.83 | 25.93 | 25.83 | 25.86 | 25.86 | 0.14% | 3,034 |
| Nov 24, 2025 | 25.82 | 25.84 | 25.82 | 25.83 | 25.83 | 0.05% | 352 |
| Nov 21, 2025 | 25.82 | 25.83 | 25.78 | 25.81 | 25.81 | 0.32% | 8,675 |
| Nov 20, 2025 | 25.76 | 26.22 | 25.69 | 25.73 | 25.73 | 0.16% | 7,868 |
| Nov 19, 2025 | 26.05 | 26.11 | 25.69 | 25.69 | 25.69 | -1.95% | 2,196 |
| Nov 18, 2025 | 25.79 | 26.44 | 25.69 | 26.20 | 26.20 | 1.91% | 4,389 |
| Nov 17, 2025 | 25.68 | 25.75 | 25.68 | 25.71 | 25.71 | 0.14% | 17,921 |
| Nov 14, 2025 | 25.71 | 25.75 | 25.68 | 25.68 | 25.68 | -0.21% | 1,974 |
| Nov 13, 2025 | 25.78 | 25.78 | 25.73 | 25.73 | 25.73 | -0.17% | 1,617 |
| Nov 12, 2025 | 25.79 | 25.81 | 25.74 | 25.78 | 25.78 | -0.06% | 6,372 |
| Nov 11, 2025 | 25.73 | 25.79 | 25.73 | 25.79 | 25.79 | 0.39% | 112 |
| Nov 10, 2025 | 25.72 | 25.75 | 25.64 | 25.69 | 25.69 | -0.12% | 25,849 |
| Nov 7, 2025 | 25.69 | 25.76 | 25.64 | 25.72 | 25.72 | 0.06% | 3,710 |
| Nov 6, 2025 | 25.71 | 25.74 | 25.67 | 25.71 | 25.71 | 0.23% | 2,350 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.64 | 25.65 | 25.65 | -0.41% | 4,612 |
| Nov 4, 2025 | 25.78 | 25.81 | 25.75 | 25.75 | 25.75 | 0.07% | 9,584 |
| Nov 3, 2025 | 25.78 | 25.78 | 25.71 | 25.73 | 25.73 | -0.08% | 14,781 |
| Oct 31, 2025 | 25.75 | 25.78 | 25.71 | 25.75 | 25.75 | 0.10% | 7,249 |
| Oct 30, 2025 | 25.73 | 26.06 | 25.69 | 25.73 | 25.73 | -1.84% | 8,607 |
| Oct 29, 2025 | 25.96 | 26.73 | 25.79 | 26.21 | 26.21 | 1.00% | 212,886 |
| Oct 28, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.95 | 0.08% | 806 |
| Oct 27, 2025 | 25.92 | 25.94 | 25.84 | 25.93 | 25.93 | 0.08% | 12,923 |
| Oct 24, 2025 | 25.92 | 25.96 | 25.89 | 25.91 | 25.91 | -0.49% | 12,217 |
| Oct 23, 2025 | 25.99 | 26.28 | 25.96 | 26.04 | 26.04 | 0.26% | 20,148 |
| Oct 22, 2025 | 25.98 | 26.01 | 25.92 | 25.97 | 25.97 | 0.13% | 13,720 |
| Oct 21, 2025 | 25.97 | 25.99 | 25.90 | 25.94 | 25.94 | 0.31% | 34,318 |
| Oct 20, 2025 | 25.86 | 25.87 | 25.80 | 25.86 | 25.86 | 0.41% | 1,910 |
| Oct 17, 2025 | 25.91 | 25.91 | 25.75 | 25.75 | 25.75 | -0.50% | 6,080 |
| Oct 16, 2025 | 25.83 | 25.89 | 25.79 | 25.88 | 25.88 | 0.27% | 2,207 |
| Oct 15, 2025 | 25.89 | 25.89 | 25.77 | 25.81 | 25.81 | -0.08% | 5,460 |
| Oct 14, 2025 | 25.85 | 25.90 | 25.81 | 25.83 | 25.83 | -0.15% | 15,161 |
| Oct 13, 2025 | 25.83 | 25.92 | 25.76 | 25.87 | 25.87 | 0.39% | 4,237 |
| Oct 10, 2025 | 25.78 | 25.78 | 25.73 | 25.77 | 25.77 | 0.41% | 1,332 |
| Oct 9, 2025 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | -0.14% | 6,236 |
| Oct 8, 2025 | 25.73 | 25.74 | 25.70 | 25.70 | 25.70 | 0.12% | 3,190 |
| Oct 7, 2025 | 25.60 | 25.74 | 25.60 | 25.67 | 25.67 | 0.23% | 5,017 |
| 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 |