iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.94
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
IBIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.94 | 25.95 | 25.92 | 25.94 | 25.94 | 0.04% | 15,883 |
| Jun 26, 2025 | 25.91 | 25.94 | 25.91 | 25.93 | 25.93 | 0.04% | 10,642 |
| Jun 25, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.04% | 3,020 |
| Jun 24, 2025 | 25.91 | 25.92 | 25.91 | 25.91 | 25.91 | -0.08% | 18,249 |
| Jun 23, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | - | 2,567 |
| Jun 20, 2025 | 25.92 | 25.94 | 25.92 | 25.93 | 25.93 | 0.12% | 9,255 |
| Jun 18, 2025 | 25.89 | 25.92 | 25.89 | 25.90 | 25.90 | - | 7,238 |
| Jun 17, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.90 | 0.12% | 9,929 |
| Jun 16, 2025 | 25.86 | 25.88 | 25.86 | 25.87 | 25.87 | -0.06% | 1,695 |
| Jun 13, 2025 | 25.92 | 25.92 | 25.87 | 25.89 | 25.89 | 0.10% | 13,682 |
| Jun 12, 2025 | 25.88 | 25.88 | 25.86 | 25.86 | 25.86 | -0.04% | 4,815 |
| Jun 11, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | -0.04% | 9,222 |
| Jun 10, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.88 | -0.02% | 8,116 |
| Jun 9, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.89 | 0.02% | 14,574 |
| Jun 6, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.88 | 0.04% | 16,058 |
| Jun 5, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.87 | -0.08% | 24,469 |
| Jun 4, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.89 | 0.02% | 9,942 |
| Jun 3, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.89 | -0.04% | 4,729 |
| Jun 2, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.02% | 12,347 |
| May 30, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.89 | 0.08% | 13,419 |
| May 29, 2025 | 25.85 | 25.87 | 25.84 | 25.87 | 25.87 | -0.04% | 3,853 |
| May 28, 2025 | 25.88 | 25.88 | 25.86 | 25.88 | 25.88 | -0.04% | 25,424 |
| May 27, 2025 | 25.88 | 25.90 | 25.87 | 25.89 | 25.89 | -0.12% | 11,790 |
| May 23, 2025 | 25.90 | 25.92 | 25.89 | 25.92 | 25.92 | 0.12% | 4,372 |
| May 22, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.89 | 0.04% | 4,166 |
| May 21, 2025 | 25.88 | 25.89 | 25.87 | 25.88 | 25.88 | 0.02% | 15,680 |
| May 20, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.88 | 0.04% | 23,018 |
| May 19, 2025 | 25.85 | 25.87 | 25.85 | 25.87 | 25.87 | 0.02% | 4,093 |
| May 16, 2025 | 25.85 | 25.86 | 25.84 | 25.86 | 25.86 | 0.04% | 26,334 |
| May 15, 2025 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 0.04% | 3,795 |
| May 14, 2025 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 0.04% | 10,318 |
| May 13, 2025 | 25.84 | 25.84 | 25.79 | 25.83 | 25.83 | -0.04% | 13,172 |
| 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 |