iShares iBonds Oct 2036 Term TIPS ETF (IBIM)
NYSEARCA: IBIM · Real-Time Price · USD
25.44
-0.02 (-0.06%)
At close: Jun 1, 2026, 4:00 PM EDT
25.44
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
IBIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.94 | 25.94 | 25.40 | 25.44 | 25.44 | -0.06% | 15,081 |
| May 29, 2026 | 25.50 | 25.50 | 25.43 | 25.45 | 25.45 | 0.01% | 5,167 |
| May 28, 2026 | 25.32 | 25.47 | 25.32 | 25.45 | 25.45 | 0.37% | 10,268 |
| May 27, 2026 | 25.48 | 25.48 | 25.36 | 25.36 | 25.36 | 0.28% | 6,414 |
| May 26, 2026 | 25.50 | 25.50 | 25.25 | 25.29 | 25.29 | 0.50% | 3,811 |
| May 22, 2026 | 25.42 | 25.42 | 25.10 | 25.16 | 25.16 | 0.14% | 10,942 |
| May 21, 2026 | 25.13 | 25.14 | 25.11 | 25.13 | 25.13 | -0.06% | 24,357 |
| May 20, 2026 | 25.00 | 25.17 | 25.00 | 25.14 | 25.14 | 0.32% | 12,269 |
| May 19, 2026 | 25.15 | 25.15 | 25.03 | 25.06 | 25.06 | -0.49% | 14,206 |
| May 18, 2026 | 25.29 | 25.32 | 25.17 | 25.19 | 25.19 | -0.30% | 21,222 |
| May 15, 2026 | 25.45 | 25.45 | 25.22 | 25.26 | 25.26 | -0.67% | 15,813 |
| May 14, 2026 | 25.46 | 25.52 | 25.40 | 25.43 | 25.43 | -0.12% | 17,915 |
| May 13, 2026 | 25.48 | 25.50 | 25.41 | 25.46 | 25.46 | 0.14% | 5,518 |
| May 12, 2026 | 25.54 | 25.54 | 25.41 | 25.43 | 25.43 | -0.29% | 10,148 |
| May 11, 2026 | 25.55 | 25.57 | 25.48 | 25.50 | 25.50 | -0.12% | 18,168 |
| May 8, 2026 | 25.50 | 25.89 | 25.50 | 25.53 | 25.53 | 0.31% | 7,859 |
| May 7, 2026 | 25.52 | 25.52 | 25.43 | 25.45 | 25.45 | -0.17% | 2,137 |
| May 6, 2026 | 25.48 | 25.49 | 25.43 | 25.49 | 25.49 | 0.27% | 3,790 |
| May 5, 2026 | 25.37 | 25.45 | 25.37 | 25.43 | 25.43 | - | 6,969 |
| May 4, 2026 | 25.51 | 25.53 | 25.39 | 25.43 | 25.43 | -0.27% | 10,797 |
| May 1, 2026 | 26.00 | 26.00 | 25.47 | 25.50 | 25.50 | 0.35% | 5,202 |
| Apr 30, 2026 | 25.38 | 25.43 | 25.38 | 25.41 | 25.41 | 0.16% | 19,034 |
| Apr 29, 2026 | 25.46 | 25.55 | 25.35 | 25.37 | 25.37 | -0.24% | 21,905 |
| Apr 28, 2026 | 25.50 | 25.50 | 25.38 | 25.43 | 25.43 | -0.24% | 18,677 |
| Apr 27, 2026 | 27.60 | 27.60 | 25.44 | 25.49 | 25.49 | 0.09% | 3,659 |
| Apr 24, 2026 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 0.18% | 9,772 |
| Apr 23, 2026 | 25.40 | 25.43 | 25.36 | 25.42 | 25.41 | 0.12% | 10,497 |
| Apr 22, 2026 | 25.43 | 25.43 | 25.39 | 25.39 | 25.39 | 0.24% | 2,739 |
| Apr 21, 2026 | 25.40 | 25.47 | 25.32 | 25.33 | 25.33 | -0.43% | 5,681 |
| Apr 20, 2026 | 25.47 | 25.48 | 25.40 | 25.44 | 25.44 | 0.02% | 10,658 |
| Apr 17, 2026 | 25.44 | 25.46 | 25.42 | 25.43 | 25.43 | 0.26% | 2,278 |
| Apr 16, 2026 | 25.45 | 25.47 | 25.35 | 25.37 | 25.37 | -0.16% | 11,504 |
| Apr 15, 2026 | 25.44 | 25.50 | 25.41 | 25.41 | 25.41 | -0.08% | 11,175 |
| Apr 14, 2026 | 25.37 | 25.45 | 25.32 | 25.43 | 25.43 | 0.22% | 11,768 |
| Apr 13, 2026 | 26.53 | 27.37 | 25.30 | 25.37 | 25.37 | 0.34% | 28,538 |
| Apr 10, 2026 | 25.49 | 25.49 | 25.25 | 25.29 | 25.29 | -0.02% | 10,634 |
| Apr 9, 2026 | 25.30 | 25.31 | 25.25 | 25.29 | 25.29 | 0.12% | 1,520 |
| Apr 8, 2026 | 25.29 | 25.30 | 25.26 | 25.26 | 25.26 | 0.28% | 13,437 |
| Apr 7, 2026 | 25.14 | 25.20 | 25.08 | 25.19 | 25.19 | 0.04% | 2,048 |
| Apr 6, 2026 | 25.14 | 25.20 | 25.14 | 25.18 | 25.18 | -0.02% | 5,729 |
| Apr 2, 2026 | 25.08 | 25.20 | 25.08 | 25.19 | 25.19 | 0.42% | 8,165 |
| Apr 1, 2026 | 25.11 | 25.11 | 25.07 | 25.08 | 25.08 | -0.02% | 1,100 |
| Mar 31, 2026 | 25.11 | 25.11 | 25.05 | 25.09 | 25.09 | 0.28% | 6,077 |
| Mar 30, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 0.87% | 6,568 |
| Mar 27, 2026 | 24.76 | 24.84 | 24.76 | 24.80 | 24.80 | -0.32% | 6,369 |