Skip to main content
iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.76
+0.02 (0.06%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7425.7625.7425.7625.760.08%7,339
Mar 4, 202625.7325.7425.7325.7425.740.04%3,094
Mar 3, 202625.7425.7425.7225.7325.720.04%8,137
Mar 2, 202625.7225.7225.7025.7225.720.04%4,729
Feb 27, 202625.6925.7125.6925.7125.710.08%15,992
Feb 26, 202625.6725.6925.6725.6925.690.04%22,373
Feb 25, 202625.6825.6825.6725.6825.680.08%31,284
Feb 24, 202625.6625.6725.6625.6625.66-0.05%2,656
Feb 23, 202625.6725.6725.6625.6725.670.02%11,116
Feb 20, 202625.6625.6725.6525.6725.66-0.02%120,212
Feb 19, 202625.6625.6725.6625.6725.670.08%6,768
Feb 18, 202625.6325.6525.6325.6525.650.12%15,624
Feb 17, 202625.6325.6425.6225.6225.62-0.12%6,802
Feb 13, 202625.6325.6525.6325.6525.65-0.04%5,624
Feb 12, 202625.6325.6625.6325.6625.660.06%17,785
Feb 11, 202625.6425.6625.6425.6525.65-2,647
Feb 10, 202625.6425.6525.6325.6525.65-0.04%9,996
Feb 9, 202625.6525.6625.6425.6625.650.04%90,751
Feb 6, 202625.6425.6525.6325.6525.650.02%160,242
Feb 5, 202625.6425.6425.6325.6425.640.04%63,253
Feb 4, 202625.6325.6425.6325.6325.63-11,918
Feb 3, 202625.6325.6425.6225.6325.630.06%127,144
Feb 2, 202625.6325.6325.6025.6225.62-0.06%55,871
Jan 30, 202625.6325.6425.6325.6325.63-13,097
Jan 29, 202625.6325.6425.6225.6325.630.07%16,485
Jan 28, 202625.6025.6225.6025.6125.61-0.01%12,181
Jan 27, 202625.6125.6225.6025.6225.620.06%41,063
Jan 26, 202625.6125.6125.6025.6025.60-0.02%33,707
Jan 23, 202625.6125.6125.6125.6125.610.04%5,183
Jan 22, 202625.6025.6025.5825.6025.59-0.06%7,821
Jan 21, 202625.6025.6125.5925.6125.610.04%2,505
Jan 20, 202625.5825.6025.5725.6025.600.06%108,702
Jan 16, 202625.5925.6225.5825.5925.58-0.02%78,959
Jan 15, 202625.5925.5925.5825.5925.59-0.02%11,957
Jan 14, 202625.5925.6025.5725.6025.600.04%21,589
Jan 13, 202625.5825.5925.5825.5925.580.02%3,502
Jan 12, 202625.5925.5925.5825.5825.58-0.01%49,729
Jan 9, 202625.6025.6025.5725.5825.580.05%6,731
Jan 8, 202625.5725.5925.5725.5725.57-20,869
Jan 7, 202625.5625.5825.5625.5725.570.01%30,197
Jan 6, 202625.5725.5825.5625.5725.57-0.05%25,542
Jan 5, 202625.5625.5825.5525.5825.580.08%7,213
Jan 2, 202625.5625.5625.5425.5625.560.02%22,801
Dec 31, 202525.5325.5625.5325.5625.56-0.02%22,045
Dec 30, 202525.5425.5625.5425.5625.560.06%26,050
Dec 29, 202525.5425.5525.5425.5525.55-0.06%44,821
Dec 26, 202525.5725.5725.5425.5625.560.04%34,159
Dec 24, 202525.5325.5525.5325.5525.550.12%16,486
Dec 23, 202525.5225.5425.5225.5225.52-0.04%24,434
Dec 22, 202525.5325.5425.5025.5325.530.02%73,277
Dec 19, 202525.5425.5425.5225.5325.53-1.01%25,938
Dec 18, 202525.7825.7925.7825.7925.51-0.08%14,590
Dec 17, 202525.7925.8125.7925.8125.530.04%13,324
Dec 16, 202525.8025.8025.7925.8025.52-0.06%17,564
Dec 15, 202525.8325.8325.8025.8125.53-0.02%10,862
Dec 12, 202525.8125.8225.8125.8225.540.02%7,460
Dec 11, 202525.8225.8225.8025.8125.53-0.04%13,897
Dec 10, 202525.8125.8225.8025.8225.540.07%11,302
Dec 9, 202525.8125.8225.8025.8025.52-0.03%11,160
Dec 8, 202525.8425.8425.8025.8125.53-36,185
Dec 5, 202525.8025.8225.8025.8125.530.06%40,988
Dec 4, 202525.7925.8125.7925.8025.52-0.02%4,759
Dec 3, 202525.8225.8225.8025.8025.520.02%5,960
Dec 2, 202525.7925.8125.7925.8025.52-0.01%11,172
Dec 1, 202525.8025.8025.7925.8025.520.03%20,258
Nov 28, 202525.8125.8125.7825.7925.510.08%6,820
Nov 26, 202525.7825.7925.7625.7725.490.01%19,394
Nov 25, 202525.7525.7725.7425.7725.490.01%3,839
Nov 24, 202525.7625.7725.7625.7725.49-17,181
Nov 21, 202525.7625.7725.7525.7725.490.06%9,879
Nov 20, 202525.7725.7725.7425.7525.470.04%10,811
Nov 19, 202525.7125.7625.7125.7425.460.02%18,249
Nov 18, 202525.7525.7625.7125.7425.46-0.04%9,482
Nov 17, 202525.7625.7625.7425.7525.47-0.04%19,871
Nov 14, 202525.7125.7625.7125.7625.480.08%4,070
Nov 13, 202525.7425.7425.7225.7425.46-0.02%5,006
Nov 12, 202525.7325.7525.7325.7425.46-0.02%3,701
Nov 11, 202525.7125.7525.7125.7525.470.02%6,923
Nov 10, 202525.7225.7525.7225.7425.460.04%14,423
Nov 7, 202525.7325.7425.7225.7325.450.08%10,665
Nov 6, 202525.7125.7325.7125.7125.43-0.04%5,030
Nov 5, 202525.7125.7325.7025.7225.44-0.04%17,957
Nov 4, 202525.7425.7425.7225.7325.450.08%11,903
Nov 3, 202525.7325.7325.7025.7125.43-0.08%45,968
Oct 31, 202525.6925.7325.6925.7325.450.15%16,687
Oct 30, 202525.7225.7225.6925.6925.41-0.09%25,947
Oct 29, 202525.7225.7325.7125.7225.44-0.06%14,651
Oct 28, 202525.7225.7325.7225.7325.45-0.04%5,127
Oct 27, 202525.7425.7525.7325.7425.46-0.08%69,066
Oct 24, 202525.7425.7625.7425.7625.480.04%105,151
Oct 23, 202525.7525.7625.7425.7525.470.04%19,291
Oct 22, 202525.7325.7425.7325.7425.460.04%10,946
Oct 21, 202525.7325.7425.7325.7325.45-0.01%10,208
Oct 20, 202525.7325.7425.7225.7325.450.01%6,781
Oct 17, 202525.7425.7425.7325.7325.450.04%5,814
Oct 16, 202525.7325.7325.7125.7225.44-0.04%9,597
Oct 15, 202525.7225.7325.7125.7325.450.04%7,036
Oct 14, 202525.7125.7225.7125.7225.440.01%3,868
Oct 13, 202525.7225.7225.6725.7225.44-0.01%3,614
Oct 10, 202525.7125.7225.7025.7225.440.04%10,127