iShares iBonds Oct 2036 Term TIPS ETF (IBIM)
NYSEARCA: IBIM · Real-Time Price · USD
24.78
+0.01 (0.06%)
Jul 10, 2026, 4:00 PM EDT - Market closed
IBIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 24.77 | 24.84 | 24.73 | 24.78 | 24.78 | 0.06% | 7,122 |
| Jul 9, 2026 | 24.68 | 24.87 | 24.68 | 24.76 | 24.76 | 0.04% | 4,335 |
| Jul 8, 2026 | 24.81 | 24.87 | 24.72 | 24.75 | 24.75 | -0.19% | 15,553 |
| Jul 7, 2026 | 24.75 | 24.93 | 24.75 | 24.80 | 24.80 | -0.27% | 8,743 |
| Jul 6, 2026 | 25.00 | 25.46 | 24.78 | 24.87 | 24.87 | 0.10% | 14,018 |
| Jul 2, 2026 | 26.02 | 26.02 | 24.76 | 24.84 | 24.84 | 0.09% | 13,897 |
| Jul 1, 2026 | 25.07 | 25.07 | 24.82 | 24.82 | 24.82 | -0.46% | 7,786 |
| Jun 30, 2026 | 25.55 | 25.55 | 25.39 | 25.39 | 24.93 | -0.37% | 2,486 |
| Jun 29, 2026 | 25.46 | 25.51 | 25.46 | 25.49 | 25.02 | 0.36% | 3,627 |
| Jun 26, 2026 | 25.38 | 25.49 | 25.36 | 25.40 | 24.94 | 0.14% | 6,540 |
| Jun 25, 2026 | 25.46 | 25.46 | 25.36 | 25.36 | 24.90 | 0.34% | 1,157 |
| Jun 24, 2026 | 25.16 | 25.31 | 25.16 | 25.28 | 24.82 | 0.50% | 4,896 |
| Jun 23, 2026 | 25.20 | 25.25 | 25.15 | 25.15 | 24.70 | -0.12% | 7,446 |
| Jun 22, 2026 | 25.45 | 25.80 | 25.16 | 25.18 | 24.73 | -0.40% | 14,333 |
| Jun 18, 2026 | 25.95 | 25.95 | 25.28 | 25.28 | 24.82 | 0.22% | 2,133 |
| Jun 17, 2026 | 25.50 | 25.50 | 25.20 | 25.23 | 24.77 | -0.73% | 6,513 |
| Jun 16, 2026 | 25.39 | 25.42 | 25.37 | 25.41 | 24.95 | 0.10% | 1,228 |
| Jun 15, 2026 | 25.45 | 25.45 | 25.33 | 25.39 | 24.93 | 0.28% | 1,121 |
| Jun 12, 2026 | 25.26 | 25.36 | 25.26 | 25.32 | 24.86 | 0.10% | 27,047 |
| Jun 11, 2026 | 25.21 | 25.33 | 25.21 | 25.29 | 24.83 | 0.38% | 7,609 |
| Jun 10, 2026 | 25.24 | 25.28 | 25.17 | 25.20 | 24.74 | -0.02% | 2,909 |
| Jun 9, 2026 | 25.24 | 25.26 | 25.17 | 25.20 | 24.74 | 0.02% | 7,222 |
| Jun 8, 2026 | 25.32 | 25.32 | 25.19 | 25.20 | 24.74 | -0.42% | 12,897 |
| Jun 5, 2026 | 25.26 | 25.31 | 25.24 | 25.30 | 24.84 | -0.32% | 30,186 |
| Jun 4, 2026 | 25.50 | 25.50 | 25.36 | 25.38 | 24.92 | 0.14% | 10,164 |
| Jun 3, 2026 | 25.41 | 25.44 | 25.35 | 25.35 | 24.89 | -0.47% | 5,511 |
| Jun 2, 2026 | 25.51 | 25.51 | 25.45 | 25.47 | 25.00 | 0.12% | 7,076 |
| Jun 1, 2026 | 25.94 | 25.94 | 25.40 | 25.44 | 24.98 | -0.06% | 15,081 |
| May 29, 2026 | 25.50 | 25.50 | 25.43 | 25.45 | 24.99 | 0.01% | 5,167 |
| May 28, 2026 | 25.32 | 25.47 | 25.32 | 25.45 | 24.99 | 0.37% | 10,268 |
| May 27, 2026 | 25.48 | 25.48 | 25.36 | 25.36 | 24.90 | 0.28% | 6,414 |
| May 26, 2026 | 25.50 | 25.50 | 25.25 | 25.29 | 24.83 | 0.50% | 3,811 |
| May 22, 2026 | 25.42 | 25.42 | 25.10 | 25.16 | 24.71 | 0.14% | 10,942 |
| May 21, 2026 | 25.13 | 25.14 | 25.11 | 25.13 | 24.67 | -0.06% | 24,357 |
| May 20, 2026 | 25.00 | 25.17 | 25.00 | 25.14 | 24.69 | 0.32% | 12,269 |
| May 19, 2026 | 25.15 | 25.15 | 25.03 | 25.06 | 24.61 | -0.49% | 14,206 |
| May 18, 2026 | 25.29 | 25.32 | 25.17 | 25.19 | 24.73 | -0.30% | 21,222 |
| May 15, 2026 | 25.45 | 25.45 | 25.22 | 25.26 | 24.80 | -0.67% | 15,813 |
| May 14, 2026 | 25.46 | 25.52 | 25.40 | 25.43 | 24.97 | -0.12% | 17,915 |
| May 13, 2026 | 25.48 | 25.50 | 25.41 | 25.46 | 25.00 | 0.14% | 5,518 |
| May 12, 2026 | 25.54 | 25.54 | 25.41 | 25.43 | 24.97 | -0.29% | 10,148 |
| May 11, 2026 | 25.55 | 25.57 | 25.48 | 25.50 | 25.04 | -0.12% | 18,168 |
| May 8, 2026 | 25.50 | 25.89 | 25.50 | 25.53 | 25.07 | 0.31% | 7,859 |
| May 7, 2026 | 25.52 | 25.52 | 25.43 | 25.45 | 24.99 | -0.17% | 2,137 |
| May 6, 2026 | 25.48 | 25.49 | 25.43 | 25.49 | 25.03 | 0.27% | 3,790 |
| May 5, 2026 | 25.37 | 25.45 | 25.37 | 25.43 | 24.97 | - | 6,969 |
| May 4, 2026 | 25.51 | 25.53 | 25.39 | 25.43 | 24.97 | -0.27% | 10,797 |
| May 1, 2026 | 26.00 | 26.00 | 25.47 | 25.50 | 25.03 | 0.35% | 5,202 |
| Apr 30, 2026 | 25.38 | 25.43 | 25.38 | 25.41 | 24.95 | 0.16% | 19,034 |
| Apr 29, 2026 | 25.46 | 25.55 | 25.35 | 25.37 | 24.91 | -0.24% | 21,905 |