Skip to main content
iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.81
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8025.8225.8025.8125.810.06%40,988
Dec 4, 202525.7925.8125.7925.8025.80-0.02%4,759
Dec 3, 202525.8225.8225.8025.8025.800.02%5,960
Dec 2, 202525.7925.8125.7925.8025.80-0.01%11,172
Dec 1, 202525.8025.8025.7925.8025.800.03%20,258
Nov 28, 202525.8125.8125.7825.7925.790.08%6,820
Nov 26, 202525.7825.7925.7625.7725.770.01%19,394
Nov 25, 202525.7525.7725.7425.7725.770.01%3,839
Nov 24, 202525.7625.7725.7625.7725.77-17,181
Nov 21, 202525.7625.7725.7525.7725.770.06%9,879
Nov 20, 202525.7725.7725.7425.7525.750.04%10,811
Nov 19, 202525.7125.7625.7125.7425.740.02%18,249
Nov 18, 202525.7525.7625.7125.7425.74-0.04%9,482
Nov 17, 202525.7625.7625.7425.7525.75-0.04%19,871
Nov 14, 202525.7125.7625.7125.7625.760.08%4,070
Nov 13, 202525.7425.7425.7225.7425.74-0.02%5,006
Nov 12, 202525.7325.7525.7325.7425.74-0.02%3,701
Nov 11, 202525.7125.7525.7125.7525.750.02%6,923
Nov 10, 202525.7225.7525.7225.7425.740.04%14,423
Nov 7, 202525.7325.7425.7225.7325.730.08%10,665
Nov 6, 202525.7125.7325.7125.7125.71-0.04%5,030
Nov 5, 202525.7125.7325.7025.7225.72-0.04%17,957
Nov 4, 202525.7425.7425.7225.7325.730.08%11,903
Nov 3, 202525.7325.7325.7025.7125.71-0.08%45,968
Oct 31, 202525.6925.7325.6925.7325.730.15%16,687
Oct 30, 202525.7225.7225.6925.6925.69-0.09%25,947
Oct 29, 202525.7225.7325.7125.7225.72-0.06%14,651
Oct 28, 202525.7225.7325.7225.7325.73-0.04%5,127
Oct 27, 202525.7425.7525.7325.7425.74-0.08%69,066
Oct 24, 202525.7425.7625.7425.7625.760.04%105,151
Oct 23, 202525.7525.7625.7425.7525.750.04%19,291
Oct 22, 202525.7325.7425.7325.7425.740.04%10,946
Oct 21, 202525.7325.7425.7325.7325.73-0.01%10,208
Oct 20, 202525.7325.7425.7225.7325.730.01%6,781
Oct 17, 202525.7425.7425.7325.7325.730.04%5,814
Oct 16, 202525.7325.7325.7125.7225.72-0.04%9,597
Oct 15, 202525.7225.7325.7125.7325.730.04%7,036
Oct 14, 202525.7125.7225.7125.7225.720.01%3,868
Oct 13, 202525.7225.7225.6725.7225.72-0.01%3,614
Oct 10, 202525.7125.7225.7025.7225.720.04%10,127
Oct 9, 202525.7225.7225.6925.7125.71-6,563
Oct 8, 202525.7325.7325.6925.7125.71-0.04%4,990
Oct 7, 202525.7025.7225.6925.7225.720.04%8,750
Oct 6, 202525.7025.7125.6825.7125.710.04%15,721
Oct 3, 202525.6725.7025.6725.7025.700.04%51,460
Oct 2, 202525.6825.6925.6725.6925.690.02%3,940
Oct 1, 202525.6825.6925.6825.6925.69-0.96%9,603
Sep 30, 202525.9425.9425.9225.9425.67-0.02%3,839
Sep 29, 202525.9325.9525.9325.9425.68-0.04%7,348
Sep 26, 202525.9425.9525.9425.9525.690.04%34,496
Sep 25, 202525.9325.9425.9225.9425.680.04%12,670
Sep 24, 202525.9325.9425.9225.9325.670.02%28,046
Sep 23, 202525.9125.9425.9125.9325.660.02%14,031
Sep 22, 202525.9125.9325.9125.9225.66-12,381
Sep 19, 202525.9325.9325.9225.9225.66-0.02%9,260
Sep 18, 202525.9325.9325.9225.9325.660.02%6,914
Sep 17, 202525.9125.9325.9125.9225.660.02%6,392
Sep 16, 202525.9125.9225.9125.9225.650.02%2,640
Sep 15, 202525.9125.9225.9025.9125.65-0.02%10,924
Sep 12, 202525.9025.9325.9025.9225.650.08%7,652
Sep 11, 202525.9025.9125.8925.9025.63-9,200
Sep 10, 202525.9125.9125.8925.9025.63-5,265
Sep 9, 202525.9025.9125.8825.9025.63-0.13%10,159
Sep 8, 202525.8925.9325.8825.9325.670.19%8,735
Sep 5, 202525.8925.8925.8725.8825.620.06%12,252
Sep 4, 202525.8725.8825.8725.8725.60-0.02%4,754
Sep 3, 202525.8825.8825.8625.8725.61-0.06%3,819
Sep 2, 202525.8825.8925.8825.8925.620.02%8,571
Aug 29, 202525.8725.8925.8725.8825.620.04%7,474
Aug 28, 202525.8625.8725.8525.8725.61-7,340
Aug 27, 202525.8525.8725.8525.8725.610.12%19,862
Aug 26, 202525.8325.8425.8325.8425.58-2,821
Aug 25, 202525.8325.8425.8325.8425.580.04%8,195
Aug 22, 202525.8025.8425.8025.8325.570.12%17,962
Aug 21, 202525.8025.8025.8025.8025.54-4,107
Aug 20, 202525.8025.8125.7925.8025.54-8,255
Aug 19, 202525.7825.8025.7825.8025.540.04%6,296
Aug 18, 202525.7925.7925.7725.7925.53-7,188
Aug 15, 202525.7825.8025.7825.7925.530.04%24,267
Aug 14, 202525.7925.7925.7725.7825.52-0.02%7,435
Aug 13, 202525.7925.7925.7825.7925.520.06%1,449
Aug 12, 202525.7725.7725.7625.7725.51-0.08%3,260
Aug 11, 202525.7725.7925.7725.7925.530.04%8,976
Aug 8, 202525.7725.7825.7725.7825.520.06%5,550
Aug 7, 202525.7525.7725.7525.7725.500.04%1,456
Aug 6, 202525.7525.7625.7525.7625.49-0.02%2,343
Aug 5, 202525.7525.7625.7525.7625.50-7,096
Aug 4, 202525.7525.7625.7425.7625.500.10%17,511
Aug 1, 202525.7425.7525.7325.7425.470.12%2,925
Jul 31, 202525.6925.7125.6925.7125.44-0.06%5,129
Jul 30, 202525.7025.7225.7025.7225.46-0.04%5,283
Jul 29, 202525.7025.7325.7025.7325.470.14%4,785
Jul 28, 202525.6925.7025.6925.7025.44-9,154
Jul 25, 202525.7025.7025.6825.7025.44-0.06%9,635
Jul 24, 202525.6925.7125.6925.7125.45-14,007
Jul 23, 202525.7125.7125.7025.7125.45-0.08%3,395
Jul 22, 202525.7225.7325.7125.7325.47-14,446
Jul 21, 202525.7225.7325.7125.7325.470.04%8,599
Jul 18, 202525.7125.7325.7025.7225.460.06%20,344
Jul 17, 202525.6825.7125.6825.7125.440.06%7,356