iShares iBonds Oct 2025 Term TIPS ETF (IBIB)
NYSEARCA: IBIB · Real-Time Price · USD
25.48
-0.02 (-0.10%)
At close: May 12, 2025, 4:00 PM
25.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | - | -0.10% | 5,717 |
| May 9, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.50 | 0.04% | 7,571 |
| May 8, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.49 | 0.12% | 22,340 |
| May 7, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | -0.04% | 16,502 |
| May 6, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | 0.04% | 5,688 |
| May 5, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | - | 2,227 |
| May 2, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | -0.06% | 9,972 |
| May 1, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | -0.02% | 2,024 |
| Apr 30, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | - | 5,566 |
| Apr 29, 2025 | 25.47 | 25.49 | 25.47 | 25.48 | 25.48 | - | 15,327 |
| Apr 28, 2025 | 25.48 | 25.48 | 25.46 | 25.48 | 25.48 | 0.04% | 6,348 |
| Apr 25, 2025 | 25.47 | 25.48 | 25.46 | 25.47 | 25.47 | 0.04% | 33,113 |
| Apr 24, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.04% | 30,022 |
| Apr 23, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.08% | 77,865 |
| Apr 22, 2025 | 25.43 | 25.44 | 25.43 | 25.43 | 25.43 | -0.04% | 19,593 |
| Apr 21, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.44 | - | 8,508 |
| Apr 17, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.08% | 2,834 |
| Apr 16, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.06% | 5,564 |
| Apr 15, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.41 | -0.06% | 5,903 |
| Apr 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% | 2,873 |
| Apr 11, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.41 | -0.08% | 34,552 |
| Apr 10, 2025 | 25.44 | 25.44 | 25.42 | 25.43 | 25.43 | -0.08% | 7,823 |
| Apr 9, 2025 | 25.45 | 25.50 | 25.44 | 25.45 | 25.45 | -0.02% | 28,095 |
| Apr 8, 2025 | 25.42 | 25.47 | 25.42 | 25.46 | 25.46 | 0.03% | 9,213 |
| Apr 7, 2025 | 25.44 | 25.46 | 25.43 | 25.45 | 25.45 | 0.06% | 5,627 |
| Apr 4, 2025 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | -0.06% | 10,356 |
| Apr 3, 2025 | 25.44 | 25.45 | 25.43 | 25.45 | 25.45 | 0.20% | 6,092 |
| Apr 2, 2025 | 25.41 | 25.42 | 25.40 | 25.40 | 25.40 | -0.02% | 1,201 |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.03% | 1,212 |
| Mar 31, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.41 | 0.09% | 14,031 |
| Mar 28, 2025 | 25.66 | 25.66 | 25.64 | 25.65 | 25.38 | 0.07% | 3,649 |
| Mar 27, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.37 | 0.01% | 3,044 |
| Mar 26, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.36 | 0.05% | 2,301 |
| Mar 25, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.35 | 0.04% | 3,813 |
| Mar 24, 2025 | 25.62 | 25.62 | 25.59 | 25.61 | 25.34 | -0.02% | 3,294 |
| Mar 21, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.35 | 0.08% | 11,236 |
| Mar 20, 2025 | 25.59 | 25.60 | 25.59 | 25.59 | 25.33 | 0.02% | 6,156 |
| Mar 19, 2025 | 25.59 | 25.59 | 25.58 | 25.59 | 25.32 | -0.02% | 11,080 |
| Mar 18, 2025 | 25.60 | 25.60 | 25.58 | 25.59 | 25.33 | -0.04% | 7,917 |
| Mar 17, 2025 | 25.59 | 25.60 | 25.58 | 25.60 | 25.34 | 0.02% | 11,640 |
| Mar 14, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.33 | 0.02% | 7,553 |
| Mar 13, 2025 | 25.59 | 25.59 | 25.58 | 25.59 | 25.33 | - | 5,145 |
| Mar 12, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.33 | - | 4,423 |
| Mar 11, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.33 | 0.06% | 7,973 |
| Mar 10, 2025 | 25.58 | 25.58 | 25.57 | 25.58 | 25.31 | 0.02% | 3,783 |
| Mar 7, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.31 | 0.04% | 644 |
| Mar 6, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.30 | - | 17,609 |
| Mar 5, 2025 | 25.56 | 25.56 | 25.54 | 25.56 | 25.30 | 0.08% | 8,502 |
| Mar 4, 2025 | 25.57 | 25.57 | 25.54 | 25.54 | 25.28 | -0.04% | 18,359 |
| Mar 3, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.29 | -0.03% | 1,446 |