iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.00
-0.07 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | - | -0.10% | 1,030 |
| Dec 4, 2025 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | -0.11% | 8,855 |
| Dec 3, 2025 | 26.08 | 26.10 | 26.07 | 26.10 | 26.10 | 0.26% | 394 |
| Dec 2, 2025 | 26.03 | 26.05 | 26.02 | 26.03 | 26.03 | 0.05% | 14,571 |
| Dec 1, 2025 | 26.04 | 26.06 | 26.02 | 26.02 | 26.02 | -0.50% | 3,036 |
| Nov 28, 2025 | 26.24 | 26.24 | 26.14 | 26.15 | 26.15 | -0.19% | 2,072 |
| Nov 26, 2025 | 26.13 | 26.20 | 26.13 | 26.20 | 26.20 | 0.24% | 8,197 |
| Nov 25, 2025 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | 0.24% | 5,036 |
| Nov 24, 2025 | 26.07 | 26.09 | 26.07 | 26.08 | 26.08 | 0.03% | 2,077 |
| Nov 21, 2025 | 26.06 | 26.07 | 26.03 | 26.07 | 26.07 | 0.30% | 9,034 |
| Nov 20, 2025 | 25.99 | 26.01 | 25.99 | 25.99 | 25.99 | 0.12% | 568 |
| Nov 19, 2025 | 25.99 | 25.99 | 25.96 | 25.96 | 25.96 | -0.13% | 3,798 |
| Nov 18, 2025 | 26.02 | 26.02 | 25.97 | 25.99 | 25.99 | 0.09% | 2,508 |
| Nov 17, 2025 | 25.98 | 25.99 | 25.97 | 25.97 | 25.97 | 0.08% | 8,090 |
| Nov 14, 2025 | 26.04 | 26.04 | 25.95 | 25.95 | 25.95 | -0.12% | 2,130 |
| Nov 13, 2025 | 26.03 | 26.03 | 25.98 | 25.98 | 25.98 | -0.19% | 2,369 |
| Nov 12, 2025 | 26.04 | 26.06 | 26.03 | 26.03 | 26.03 | -0.19% | 2,890 |
| Nov 11, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.42% | 9,144 |
| Nov 10, 2025 | 25.99 | 25.99 | 25.95 | 25.97 | 25.97 | -0.08% | 34,574 |
| Nov 7, 2025 | 25.94 | 26.00 | 25.94 | 25.99 | 25.99 | - | 1,117 |
| Nov 6, 2025 | 25.98 | 26.01 | 25.96 | 25.99 | 25.99 | 0.35% | 7,511 |
| Nov 5, 2025 | 25.94 | 25.94 | 25.89 | 25.90 | 25.90 | -0.46% | 3,975 |
| Nov 4, 2025 | 26.01 | 26.02 | 25.99 | 26.02 | 26.02 | 0.13% | 3,378 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.96 | 25.99 | 25.99 | -0.13% | 14,671 |
| Oct 31, 2025 | 25.99 | 26.02 | 25.98 | 26.02 | 26.02 | 0.25% | 18,251 |
| Oct 30, 2025 | 25.95 | 26.00 | 25.94 | 25.96 | 25.96 | -0.21% | 38,072 |
| Oct 29, 2025 | 26.14 | 26.16 | 26.00 | 26.01 | 26.01 | -0.65% | 20,039 |
| Oct 28, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 0.11% | 5,998 |
| Oct 27, 2025 | 26.14 | 26.16 | 26.09 | 26.15 | 26.15 | -0.04% | 15,922 |
| Oct 24, 2025 | 26.14 | 26.16 | 26.11 | 26.16 | 26.16 | 0.05% | 3,828 |
| Oct 23, 2025 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | -0.27% | 7,575 |
| Oct 22, 2025 | 26.17 | 26.22 | 26.16 | 26.22 | 26.22 | 0.15% | 9,894 |
| Oct 21, 2025 | 26.17 | 26.19 | 26.15 | 26.18 | 26.18 | 0.31% | 13,017 |
| Oct 20, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.12% | 3,831 |
| Oct 17, 2025 | 26.11 | 26.11 | 26.07 | 26.07 | 26.07 | -0.23% | 12,479 |
| Oct 16, 2025 | 26.05 | 26.13 | 26.04 | 26.13 | 26.13 | 0.29% | 14,577 |
| Oct 15, 2025 | 26.11 | 26.12 | 26.03 | 26.06 | 26.06 | -0.15% | 5,409 |
| Oct 14, 2025 | 26.08 | 26.11 | 26.06 | 26.10 | 26.10 | 0.15% | 17,467 |
| Oct 13, 2025 | 26.02 | 26.10 | 25.98 | 26.06 | 26.06 | 0.06% | 6,050 |
| Oct 10, 2025 | 26.01 | 26.06 | 25.99 | 26.04 | 26.04 | 0.40% | 2,608 |
| Oct 9, 2025 | 25.95 | 25.96 | 25.92 | 25.94 | 25.94 | -0.15% | 4,959 |
| Oct 8, 2025 | 26.00 | 26.00 | 25.97 | 25.98 | 25.98 | 0.08% | 2,372 |
| Oct 7, 2025 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | 0.35% | 3,363 |
| Oct 6, 2025 | 25.89 | 25.91 | 25.87 | 25.87 | 25.87 | -0.23% | 5,747 |
| Oct 3, 2025 | 25.96 | 25.96 | 25.92 | 25.93 | 25.93 | -0.19% | 6,827 |
| Oct 2, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | 0.06% | 2,787 |
| Oct 1, 2025 | 25.97 | 25.97 | 25.93 | 25.96 | 25.96 | -0.93% | 10,328 |
| Sep 30, 2025 | 26.23 | 26.25 | 26.20 | 26.21 | 25.91 | -0.02% | 9,462 |
| Sep 29, 2025 | 26.21 | 26.23 | 26.20 | 26.21 | 25.91 | 0.18% | 3,164 |
| Sep 26, 2025 | 26.19 | 26.21 | 26.16 | 26.16 | 25.87 | -0.08% | 17,955 |