iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.55
-0.14 (-0.56%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.60 | 25.60 | 25.54 | 25.55 | 25.55 | -0.56% | 13,088 |
| Jun 4, 2026 | 25.70 | 25.71 | 25.65 | 25.69 | 25.69 | 0.06% | 4,204 |
| Jun 3, 2026 | 25.72 | 25.73 | 25.67 | 25.68 | 25.68 | -0.33% | 3,601 |
| Jun 2, 2026 | 25.78 | 25.79 | 25.76 | 25.76 | 25.76 | 0.02% | 2,480 |
| Jun 1, 2026 | 25.74 | 25.77 | 25.70 | 25.76 | 25.76 | 0.02% | 18,334 |
| May 29, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | 0.04% | 3,310 |
| May 28, 2026 | 25.72 | 25.80 | 25.70 | 25.74 | 25.74 | 0.27% | 5,387 |
| May 27, 2026 | 25.69 | 25.70 | 25.66 | 25.67 | 25.67 | 0.08% | 11,107 |
| May 26, 2026 | 25.59 | 25.66 | 25.59 | 25.65 | 25.65 | 0.51% | 9,905 |
| May 22, 2026 | 25.54 | 25.54 | 25.46 | 25.52 | 25.52 | 0.12% | 5,183 |
| May 21, 2026 | 25.45 | 25.52 | 25.45 | 25.49 | 25.49 | -0.10% | 15,490 |
| May 20, 2026 | 25.53 | 25.54 | 25.52 | 25.52 | 25.52 | 0.31% | 8,651 |
| May 19, 2026 | 25.47 | 25.47 | 25.38 | 25.44 | 25.44 | -0.46% | 11,570 |
| May 18, 2026 | 25.55 | 25.58 | 25.54 | 25.55 | 25.55 | -0.14% | 1,343 |
| May 15, 2026 | 25.61 | 25.61 | 25.57 | 25.59 | 25.59 | -0.64% | 3,298 |
| May 14, 2026 | 25.80 | 25.80 | 25.74 | 25.76 | 25.76 | - | 10,265 |
| May 13, 2026 | 25.77 | 25.77 | 25.75 | 25.76 | 25.76 | 0.06% | 2,391 |
| May 12, 2026 | 25.82 | 25.82 | 25.72 | 25.74 | 25.74 | -0.33% | 6,527 |
| May 11, 2026 | 25.84 | 25.86 | 25.81 | 25.83 | 25.83 | -0.08% | 10,464 |
| May 8, 2026 | 25.89 | 25.89 | 25.85 | 25.85 | 25.85 | 0.35% | 2,286 |
| May 7, 2026 | 25.81 | 25.82 | 25.74 | 25.76 | 25.76 | -0.08% | 4,498 |
| May 6, 2026 | 25.83 | 25.83 | 25.75 | 25.78 | 25.78 | 0.16% | 3,458 |
| May 5, 2026 | 25.76 | 25.78 | 25.74 | 25.74 | 25.74 | -0.10% | 2,052 |
| May 4, 2026 | 25.80 | 25.80 | 25.74 | 25.76 | 25.76 | -0.25% | 4,181 |
| May 1, 2026 | 25.85 | 25.85 | 25.82 | 25.83 | 25.83 | 0.31% | 1,613 |
| Apr 30, 2026 | 25.69 | 25.76 | 25.69 | 25.75 | 25.75 | 0.25% | 33,411 |
| Apr 29, 2026 | 25.72 | 25.73 | 25.67 | 25.68 | 25.68 | -0.29% | 6,309 |
| Apr 28, 2026 | 25.75 | 25.77 | 25.71 | 25.76 | 25.76 | -0.06% | 4,545 |
| Apr 27, 2026 | 25.81 | 25.82 | 25.77 | 25.77 | 25.77 | -0.06% | 6,852 |
| Apr 24, 2026 | 25.73 | 25.80 | 25.72 | 25.79 | 25.79 | 0.25% | 7,850 |
| Apr 23, 2026 | 25.75 | 25.76 | 25.66 | 25.72 | 25.72 | 0.04% | 10,326 |
| Apr 22, 2026 | 25.73 | 25.74 | 25.69 | 25.71 | 25.71 | 0.23% | 957 |
| Apr 21, 2026 | 25.69 | 25.71 | 25.65 | 25.65 | 25.65 | -0.23% | 15,639 |
| Apr 20, 2026 | 25.70 | 25.73 | 25.68 | 25.71 | 25.71 | -0.08% | 20,611 |
| Apr 17, 2026 | 25.75 | 25.75 | 25.72 | 25.73 | 25.73 | 0.29% | 8,167 |
| Apr 16, 2026 | 25.78 | 25.78 | 25.66 | 25.66 | 25.66 | -0.25% | 24,923 |
| Apr 15, 2026 | 25.73 | 25.73 | 25.70 | 25.72 | 25.72 | -0.02% | 9,041 |
| Apr 14, 2026 | 25.70 | 25.74 | 25.68 | 25.73 | 25.73 | 0.21% | 9,521 |
| Apr 13, 2026 | 25.61 | 25.67 | 25.61 | 25.67 | 25.67 | 0.30% | 11,340 |
| Apr 10, 2026 | 25.58 | 25.61 | 25.58 | 25.59 | 25.59 | 0.03% | 15,103 |
| Apr 9, 2026 | 25.52 | 25.59 | 25.52 | 25.59 | 25.59 | 0.16% | 3,366 |
| Apr 8, 2026 | 25.67 | 25.67 | 25.54 | 25.55 | 25.55 | - | 6,012 |
| Apr 7, 2026 | 25.43 | 25.55 | 25.40 | 25.55 | 25.55 | 0.25% | 14,828 |
| Apr 6, 2026 | 25.47 | 25.50 | 25.47 | 25.48 | 25.48 | -0.08% | 12,418 |
| Apr 2, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.41% | 221 |
| Apr 1, 2026 | 25.41 | 25.42 | 25.38 | 25.40 | 25.40 | -0.01% | 54,347 |
| Mar 31, 2026 | 25.56 | 25.56 | 25.43 | 25.48 | 25.40 | 0.16% | 42,404 |
| Mar 30, 2026 | 25.37 | 25.47 | 25.37 | 25.44 | 25.36 | 0.85% | 16,502 |
| Mar 27, 2026 | 25.26 | 25.29 | 25.21 | 25.23 | 25.14 | -0.20% | 17,732 |
| Mar 26, 2026 | 25.42 | 25.42 | 25.28 | 25.28 | 25.19 | -0.51% | 2,912 |