iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.43
-0.09 (-0.35%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |