iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.11
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.16 | 26.16 | 26.10 | 26.11 | 26.11 | -0.11% | 1,687 |
| Dec 4, 2025 | 26.15 | 26.16 | 26.12 | 26.14 | 26.14 | -0.14% | 6,720 |
| Dec 3, 2025 | 26.19 | 26.19 | 26.16 | 26.18 | 26.18 | 0.21% | 1,269 |
| Dec 2, 2025 | 26.13 | 26.13 | 26.11 | 26.12 | 26.12 | 0.02% | 7,399 |
| Dec 1, 2025 | 26.19 | 26.19 | 26.12 | 26.12 | 26.12 | -0.42% | 7,234 |
| Nov 28, 2025 | 26.25 | 26.26 | 26.23 | 26.23 | 26.23 | -0.13% | 3,100 |
| Nov 26, 2025 | 26.21 | 26.26 | 26.21 | 26.26 | 26.26 | 0.15% | 8,253 |
| Nov 25, 2025 | 26.16 | 26.23 | 26.16 | 26.22 | 26.22 | 0.21% | 3,195 |
| Nov 24, 2025 | 26.16 | 26.18 | 26.15 | 26.17 | 26.17 | - | 10,306 |
| Nov 21, 2025 | 26.12 | 26.18 | 26.12 | 26.17 | 26.17 | 0.29% | 24,690 |
| Nov 20, 2025 | 26.12 | 26.13 | 26.09 | 26.09 | 26.09 | 0.10% | 1,388 |
| Nov 19, 2025 | 26.08 | 26.10 | 26.06 | 26.07 | 26.07 | -0.04% | 3,219 |
| Nov 18, 2025 | 26.07 | 26.08 | 26.06 | 26.08 | 26.08 | 0.07% | 1,313 |
| Nov 17, 2025 | 26.08 | 26.08 | 26.05 | 26.06 | 26.06 | 0.01% | 14,716 |
| Nov 14, 2025 | 26.12 | 26.12 | 26.06 | 26.06 | 26.06 | -0.08% | 13,438 |
| Nov 13, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | -0.16% | 4,069 |
| Nov 12, 2025 | 26.13 | 26.15 | 26.12 | 26.12 | 26.12 | -0.01% | 11,482 |
| Nov 11, 2025 | 26.08 | 26.16 | 26.08 | 26.12 | 26.12 | 0.21% | 5,039 |
| Nov 10, 2025 | 26.06 | 26.08 | 26.04 | 26.07 | 26.07 | -0.06% | 11,105 |
| Nov 7, 2025 | 26.04 | 26.10 | 26.04 | 26.08 | 26.08 | 0.08% | 7,214 |
| Nov 6, 2025 | 26.06 | 26.09 | 26.06 | 26.06 | 26.06 | 0.25% | 5,684 |
| Nov 5, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.33% | 1,413 |
| Nov 4, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | 0.08% | 11,695 |
| Nov 3, 2025 | 26.06 | 26.07 | 26.06 | 26.06 | 26.06 | -0.04% | 8,054 |
| Oct 31, 2025 | 26.05 | 26.08 | 26.05 | 26.07 | 26.07 | 0.20% | 3,995 |
| Oct 30, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 26.02 | -0.15% | 5,525 |
| Oct 29, 2025 | 26.18 | 26.19 | 26.06 | 26.06 | 26.06 | -0.48% | 9,554 |
| Oct 28, 2025 | 26.17 | 26.19 | 26.17 | 26.19 | 26.19 | 0.04% | 7,023 |
| Oct 27, 2025 | 26.18 | 26.19 | 26.15 | 26.18 | 26.18 | -0.08% | 7,850 |
| Oct 24, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 26.20 | - | 598 |
| Oct 23, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | -0.25% | 4,350 |
| Oct 22, 2025 | 26.23 | 26.26 | 26.21 | 26.26 | 26.26 | 0.13% | 3,296 |
| Oct 21, 2025 | 26.23 | 26.24 | 26.22 | 26.23 | 26.23 | 0.28% | 2,776 |
| Oct 20, 2025 | 26.15 | 26.16 | 26.13 | 26.15 | 26.15 | 0.07% | 7,896 |
| Oct 17, 2025 | 26.19 | 26.19 | 26.13 | 26.13 | 26.13 | -0.21% | 968 |
| Oct 16, 2025 | 26.12 | 26.19 | 26.12 | 26.19 | 26.19 | 0.24% | 2,577 |
| Oct 15, 2025 | 26.16 | 26.19 | 26.13 | 26.13 | 26.13 | -0.11% | 2,267 |
| Oct 14, 2025 | 26.17 | 26.17 | 26.14 | 26.16 | 26.16 | 0.02% | 4,426 |
| Oct 13, 2025 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 0.13% | 2,024 |
| Oct 10, 2025 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | 0.24% | 498 |
| Oct 9, 2025 | 26.06 | 26.06 | 26.05 | 26.06 | 26.06 | -0.08% | 7,379 |
| Oct 8, 2025 | 26.07 | 26.09 | 26.07 | 26.08 | 26.07 | 0.06% | 5,773 |
| Oct 7, 2025 | 26.00 | 26.06 | 26.00 | 26.06 | 26.06 | 0.29% | 2,119 |
| Oct 6, 2025 | 25.99 | 26.00 | 25.97 | 25.99 | 25.99 | -0.10% | 8,609 |
| Oct 3, 2025 | 26.08 | 26.08 | 26.01 | 26.01 | 26.01 | -0.23% | 5,507 |
| Oct 2, 2025 | 26.06 | 26.10 | 26.06 | 26.07 | 26.07 | -0.04% | 1,903 |
| Oct 1, 2025 | 26.09 | 26.10 | 26.05 | 26.08 | 26.08 | -0.87% | 24,044 |
| Sep 30, 2025 | 26.35 | 26.35 | 26.31 | 26.31 | 26.02 | 0.03% | 21,535 |
| Sep 29, 2025 | 26.32 | 26.32 | 26.30 | 26.30 | 26.01 | 0.04% | 750 |
| Sep 26, 2025 | 26.31 | 26.31 | 26.28 | 26.29 | 26.00 | - | 8,129 |