iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
25.83
-0.08 (-0.31%)
Aug 14, 2025, 1:00 PM - Market open
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.91 | 25.94 | 25.91 | 25.91 | 25.91 | 0.41% | 2,801 |
| Aug 12, 2025 | 25.76 | 25.81 | 25.75 | 25.80 | 25.80 | -0.14% | 4,287 |
| Aug 11, 2025 | 25.85 | 25.89 | 25.84 | 25.84 | 25.84 | -0.04% | 108,163 |
| Aug 8, 2025 | 25.81 | 25.86 | 25.80 | 25.85 | 25.85 | - | 4,282 |
| Aug 7, 2025 | 25.85 | 25.86 | 25.81 | 25.85 | 25.85 | 0.12% | 4,042 |
| Aug 6, 2025 | 25.84 | 25.87 | 25.82 | 25.82 | 25.82 | -0.20% | 8,466 |
| Aug 5, 2025 | 25.90 | 25.91 | 25.87 | 25.87 | 25.87 | -0.08% | 3,743 |
| Aug 4, 2025 | 25.84 | 25.91 | 25.82 | 25.89 | 25.89 | 0.31% | 1,507 |
| Aug 1, 2025 | 25.76 | 25.81 | 25.72 | 25.81 | 25.81 | 0.88% | 7,593 |
| Jul 31, 2025 | 25.68 | 25.68 | 25.59 | 25.59 | 25.59 | -0.17% | 4,364 |
| Jul 30, 2025 | 25.67 | 25.73 | 25.63 | 25.63 | 25.63 | -0.36% | 5,225 |
| Jul 29, 2025 | 25.66 | 25.73 | 25.64 | 25.72 | 25.72 | 0.61% | 2,082 |
| Jul 28, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | -0.18% | 2,840 |
| Jul 25, 2025 | 25.57 | 25.62 | 25.56 | 25.61 | 25.61 | 0.12% | 6,439 |
| Jul 24, 2025 | 25.52 | 25.58 | 25.51 | 25.58 | 25.58 | 0.20% | 3,322 |
| Jul 23, 2025 | 25.58 | 25.58 | 25.53 | 25.53 | 25.53 | -0.53% | 3,560 |
| Jul 22, 2025 | 25.67 | 25.68 | 25.67 | 25.67 | 25.67 | 0.13% | 4,867 |
| Jul 21, 2025 | 25.66 | 25.67 | 25.63 | 25.63 | 25.63 | 0.34% | 5,141 |
| Jul 18, 2025 | 25.58 | 25.58 | 25.54 | 25.55 | 25.55 | 0.14% | 10,762 |
| Jul 17, 2025 | 25.53 | 25.53 | 25.49 | 25.51 | 25.51 | 0.14% | 5,773 |
| Jul 16, 2025 | 25.37 | 25.48 | 25.37 | 25.48 | 25.48 | 0.39% | 1,405 |
| Jul 15, 2025 | 25.44 | 25.44 | 25.35 | 25.38 | 25.38 | -0.35% | 6,752 |
| Jul 14, 2025 | 25.46 | 25.48 | 25.42 | 25.47 | 25.47 | 0.10% | 6,034 |
| Jul 11, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | -0.22% | 3,170 |
| Jul 10, 2025 | 25.47 | 25.50 | 25.45 | 25.50 | 25.50 | - | 1,480 |
| Jul 9, 2025 | 25.43 | 25.50 | 25.43 | 25.50 | 25.50 | 0.43% | 8,609 |
| Jul 8, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | -0.17% | 3,697 |
| Jul 7, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.43 | -0.11% | 7,543 |
| Jul 3, 2025 | 25.47 | 25.50 | 25.42 | 25.46 | 25.46 | -0.24% | 5,264 |
| Jul 2, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.52 | -0.08% | 8,805 |
| Jul 1, 2025 | 25.58 | 25.58 | 25.52 | 25.54 | 25.54 | -1.08% | 13,046 |
| Jun 30, 2025 | 25.81 | 25.83 | 25.78 | 25.82 | 25.56 | 0.27% | 4,982 |
| Jun 27, 2025 | 25.74 | 25.81 | 25.74 | 25.75 | 25.49 | -0.08% | 7,614 |
| Jun 26, 2025 | 25.72 | 25.77 | 25.70 | 25.77 | 25.51 | 0.27% | 6,302 |
| Jun 25, 2025 | 25.66 | 25.70 | 25.64 | 25.70 | 25.44 | 0.08% | 2,825 |
| Jun 24, 2025 | 25.59 | 25.69 | 25.59 | 25.68 | 25.42 | 0.23% | 6,963 |
| Jun 23, 2025 | 25.65 | 25.70 | 25.62 | 25.62 | 25.36 | 0.12% | 1,562 |
| Jun 20, 2025 | 25.49 | 25.61 | 25.48 | 25.59 | 25.33 | 0.20% | 10,066 |
| Jun 18, 2025 | 25.56 | 25.59 | 25.51 | 25.54 | 25.29 | 0.09% | 29,538 |
| Jun 17, 2025 | 25.40 | 25.52 | 25.40 | 25.52 | 25.26 | 0.65% | 10,172 |
| Jun 16, 2025 | 25.37 | 25.42 | 25.33 | 25.35 | 25.10 | -0.20% | 8,663 |
| Jun 13, 2025 | 25.41 | 25.41 | 25.34 | 25.40 | 25.15 | -0.20% | 5,525 |
| Jun 12, 2025 | 25.45 | 25.47 | 25.40 | 25.45 | 25.20 | 0.39% | 430,309 |
| Jun 11, 2025 | 25.27 | 25.37 | 25.27 | 25.35 | 25.10 | 0.32% | 4,244 |
| Jun 10, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.02 | - | 4,189 |
| Jun 9, 2025 | 25.23 | 25.29 | 25.22 | 25.27 | 25.02 | 0.21% | 4,825 |
| Jun 6, 2025 | 25.30 | 25.30 | 25.20 | 25.22 | 24.96 | -0.70% | 8,113 |
| Jun 5, 2025 | 25.49 | 25.51 | 25.39 | 25.40 | 25.14 | -0.37% | 6,836 |
| Jun 4, 2025 | 25.43 | 25.50 | 25.43 | 25.49 | 25.24 | 0.55% | 7,297 |
| Jun 3, 2025 | 25.43 | 25.45 | 25.34 | 25.35 | 25.10 | -0.10% | 238,832 |