iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.78
-0.01 (-0.02%)
Aug 14, 2025, 10:47 AM - Market open
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.79 | 25.79 | 25.78 | 25.79 | 25.79 | 0.06% | 1,449 |
| Aug 12, 2025 | 25.77 | 25.77 | 25.76 | 25.77 | 25.77 | -0.08% | 3,260 |
| Aug 11, 2025 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | 0.04% | 8,976 |
| Aug 8, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | 0.06% | 5,550 |
| Aug 7, 2025 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | 0.04% | 1,456 |
| Aug 6, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | -0.02% | 2,343 |
| Aug 5, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | - | 7,096 |
| Aug 4, 2025 | 25.75 | 25.76 | 25.74 | 25.76 | 25.76 | 0.10% | 17,511 |
| Aug 1, 2025 | 25.74 | 25.75 | 25.73 | 25.74 | 25.74 | 0.12% | 2,925 |
| Jul 31, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | -0.06% | 5,129 |
| Jul 30, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.72 | -0.04% | 5,283 |
| Jul 29, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 0.14% | 4,785 |
| Jul 28, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | - | 9,154 |
| Jul 25, 2025 | 25.70 | 25.70 | 25.68 | 25.70 | 25.70 | -0.06% | 9,635 |
| Jul 24, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | - | 14,007 |
| Jul 23, 2025 | 25.71 | 25.71 | 25.70 | 25.71 | 25.71 | -0.08% | 3,395 |
| Jul 22, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | - | 14,446 |
| Jul 21, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | 0.04% | 8,599 |
| Jul 18, 2025 | 25.71 | 25.73 | 25.70 | 25.72 | 25.72 | 0.06% | 20,344 |
| Jul 17, 2025 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | 0.06% | 7,356 |
| Jul 16, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | - | 7,339 |
| Jul 15, 2025 | 25.70 | 25.70 | 25.68 | 25.69 | 25.69 | 0.02% | 15,870 |
| Jul 14, 2025 | 25.68 | 25.69 | 25.67 | 25.69 | 25.69 | 0.07% | 11,998 |
| Jul 11, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.06% | 10,336 |
| Jul 10, 2025 | 25.66 | 25.66 | 25.64 | 25.65 | 25.65 | - | 7,179 |
| Jul 9, 2025 | 25.65 | 25.67 | 25.65 | 25.65 | 25.65 | -0.06% | 9,376 |
| Jul 8, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.67 | 0.06% | 14,052 |
| Jul 7, 2025 | 25.64 | 25.66 | 25.63 | 25.65 | 25.65 | 0.08% | 41,974 |
| Jul 3, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | 0.08% | 8,545 |
| Jul 2, 2025 | 25.63 | 25.64 | 25.61 | 25.61 | 25.61 | -0.04% | 13,350 |
| Jul 1, 2025 | 25.63 | 25.63 | 25.61 | 25.62 | 25.62 | -1.31% | 7,431 |
| Jun 30, 2025 | 25.96 | 25.96 | 25.94 | 25.96 | 25.63 | 0.08% | 21,132 |
| Jun 27, 2025 | 25.94 | 25.95 | 25.92 | 25.94 | 25.61 | 0.04% | 15,883 |
| Jun 26, 2025 | 25.91 | 25.94 | 25.91 | 25.93 | 25.60 | 0.04% | 10,642 |
| Jun 25, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.59 | 0.04% | 3,020 |
| Jun 24, 2025 | 25.91 | 25.92 | 25.91 | 25.91 | 25.58 | -0.08% | 18,249 |
| Jun 23, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.60 | - | 2,567 |
| Jun 20, 2025 | 25.92 | 25.94 | 25.92 | 25.93 | 25.60 | 0.12% | 9,255 |
| Jun 18, 2025 | 25.89 | 25.92 | 25.89 | 25.90 | 25.57 | - | 7,238 |
| Jun 17, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.57 | 0.12% | 9,929 |
| Jun 16, 2025 | 25.86 | 25.88 | 25.86 | 25.87 | 25.54 | -0.06% | 1,695 |
| Jun 13, 2025 | 25.92 | 25.92 | 25.87 | 25.89 | 25.56 | 0.10% | 13,682 |
| Jun 12, 2025 | 25.88 | 25.88 | 25.86 | 25.86 | 25.53 | -0.04% | 4,815 |
| Jun 11, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.54 | -0.04% | 9,222 |
| Jun 10, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.55 | -0.02% | 8,116 |
| Jun 9, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.56 | 0.02% | 14,574 |
| Jun 6, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.55 | 0.04% | 16,058 |
| Jun 5, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.54 | -0.08% | 24,469 |
| Jun 4, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.56 | 0.02% | 9,942 |
| Jun 3, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.56 | -0.04% | 4,729 |