iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.84
-0.08 (-0.31%)
At close: May 12, 2025, 4:00 PM
25.84
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.85 | 25.85 | 25.83 | 25.84 | 25.84 | -0.31% | 9,255 |
| May 9, 2025 | 25.93 | 25.93 | 25.90 | 25.92 | 25.92 | 0.04% | 20,332 |
| May 8, 2025 | 25.91 | 25.91 | 25.90 | 25.91 | 25.91 | - | 21,100 |
| May 7, 2025 | 25.91 | 25.92 | 25.89 | 25.91 | 25.91 | - | 21,825 |
| May 6, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.91 | 0.10% | 7,297 |
| May 5, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.89 | -0.06% | 19,605 |
| May 2, 2025 | 25.91 | 25.93 | 25.89 | 25.90 | 25.90 | -0.13% | 12,562 |
| May 1, 2025 | 25.94 | 25.94 | 25.92 | 25.94 | 25.94 | 0.06% | 9,882 |
| Apr 30, 2025 | 25.94 | 25.95 | 25.92 | 25.92 | 25.92 | -0.12% | 6,994 |
| Apr 29, 2025 | 25.95 | 25.95 | 25.94 | 25.95 | 25.95 | 0.02% | 6,984 |
| Apr 28, 2025 | 25.94 | 25.95 | 25.93 | 25.95 | 25.95 | 0.08% | 34,956 |
| Apr 25, 2025 | 25.92 | 25.93 | 25.89 | 25.93 | 25.93 | 0.12% | 29,115 |
| Apr 24, 2025 | 25.89 | 25.91 | 25.87 | 25.90 | 25.90 | 0.08% | 27,056 |
| Apr 23, 2025 | 25.90 | 25.90 | 25.87 | 25.88 | 25.88 | -0.04% | 4,823 |
| Apr 22, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.89 | 0.02% | 15,507 |
| Apr 21, 2025 | 25.87 | 25.93 | 25.87 | 25.88 | 25.88 | - | 10,535 |
| Apr 17, 2025 | 25.86 | 25.89 | 25.86 | 25.88 | 25.88 | 0.19% | 25,244 |
| Apr 16, 2025 | 25.82 | 25.84 | 25.82 | 25.83 | 25.83 | 0.08% | 24,597 |
| Apr 15, 2025 | 25.84 | 25.84 | 25.81 | 25.81 | 25.81 | -0.14% | 21,511 |
| Apr 14, 2025 | 25.84 | 25.87 | 25.83 | 25.85 | 25.85 | 0.05% | 14,592 |
| Apr 11, 2025 | 25.78 | 25.84 | 25.78 | 25.83 | 25.83 | -0.04% | 33,158 |
| Apr 10, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.09% | 11,832 |
| Apr 9, 2025 | 25.92 | 25.95 | 25.84 | 25.87 | 25.87 | -0.23% | 18,248 |
| Apr 8, 2025 | 25.90 | 25.94 | 25.90 | 25.93 | 25.93 | 0.19% | 9,611 |
| Apr 7, 2025 | 25.89 | 25.90 | 25.85 | 25.88 | 25.88 | -0.06% | 47,312 |
| Apr 4, 2025 | 25.92 | 25.92 | 25.85 | 25.89 | 25.89 | -0.04% | 15,515 |
| Apr 3, 2025 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | 0.43% | 8,846 |
| Apr 2, 2025 | 25.81 | 25.81 | 25.78 | 25.79 | 25.79 | -0.06% | 90,578 |
| Apr 1, 2025 | 25.81 | 25.82 | 25.79 | 25.81 | 25.81 | -0.68% | 8,746 |
| Mar 31, 2025 | 26.03 | 26.08 | 25.95 | 25.98 | 25.72 | -0.13% | 9,768 |
| Mar 28, 2025 | 26.01 | 26.03 | 26.00 | 26.02 | 25.75 | 0.15% | 6,423 |
| Mar 27, 2025 | 25.97 | 25.99 | 25.95 | 25.98 | 25.71 | 0.13% | 7,146 |
| Mar 26, 2025 | 25.93 | 25.95 | 25.93 | 25.94 | 25.68 | 0.02% | 1,658 |
| Mar 25, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.68 | 0.02% | 2,938 |
| Mar 24, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.67 | - | 11,235 |
| Mar 21, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.67 | 0.04% | 6,867 |
| Mar 20, 2025 | 25.92 | 25.92 | 25.91 | 25.92 | 25.66 | 0.10% | 5,882 |
| Mar 19, 2025 | 25.87 | 25.90 | 25.86 | 25.90 | 25.64 | 0.09% | 24,291 |
| Mar 18, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.61 | -0.05% | 9,429 |
| Mar 17, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.63 | -0.02% | 10,321 |
| Mar 14, 2025 | 25.90 | 25.90 | 25.87 | 25.89 | 25.63 | -0.04% | 6,418 |
| Mar 13, 2025 | 25.89 | 25.90 | 25.88 | 25.90 | 25.64 | 0.07% | 7,187 |
| Mar 12, 2025 | 25.88 | 25.89 | 25.88 | 25.88 | 25.62 | -0.01% | 16,584 |
| Mar 11, 2025 | 25.88 | 25.90 | 25.88 | 25.89 | 25.63 | -0.02% | 8,295 |
| Mar 10, 2025 | 25.88 | 25.89 | 25.85 | 25.89 | 25.63 | 0.15% | 27,393 |
| Mar 7, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.59 | - | 21,264 |
| Mar 6, 2025 | 25.85 | 25.85 | 25.83 | 25.85 | 25.59 | 0.06% | 15,983 |
| Mar 5, 2025 | 25.86 | 25.86 | 25.83 | 25.84 | 25.58 | -0.12% | 26,210 |
| Mar 4, 2025 | 25.87 | 25.87 | 25.85 | 25.87 | 25.61 | 0.10% | 16,854 |
| Mar 3, 2025 | 25.83 | 25.85 | 25.82 | 25.84 | 25.58 | 0.09% | 12,408 |