Skip to main content
iShares iBonds Oct 2026 Term TIPS ETF (IBIC)
NYSEARCA: IBIC · Real-Time Price · USD
25.98
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9725.9825.9625.9825.980.04%3,847
Apr 27, 202625.9725.9725.9525.9725.970.08%5,428
Apr 24, 202625.9525.9525.9525.9525.950.04%971
Apr 23, 202625.9325.9425.9325.9425.940.04%4,989
Apr 22, 202625.9225.9325.9225.9325.930.04%12,215
Apr 21, 202625.8925.9225.8925.9225.920.04%4,177
Apr 20, 202625.9125.9125.8925.9125.910.06%6,374
Apr 17, 202625.8925.9025.8925.9025.90-0.06%8,202
Apr 16, 202625.9125.9125.9025.9125.910.06%3,579
Apr 15, 202625.9025.9025.8925.9025.90-30,173
Apr 14, 202625.9025.9025.8925.9025.90-5,167
Apr 13, 202625.9225.9225.8925.9025.900.05%8,639
Apr 10, 202625.8725.8925.8725.8825.88-18,166
Apr 9, 202625.9225.9225.8725.8825.88-9,189
Apr 8, 202625.8625.8825.8525.8825.88-0.10%13,202
Apr 7, 202625.9025.9125.9025.9125.91-0.02%23,017
Apr 6, 202625.9025.9125.8925.9125.910.10%4,608
Apr 2, 202625.8725.8925.8725.8925.890.12%386,591
Apr 1, 202625.8725.8725.8525.8625.86-0.27%10,608
Mar 31, 202625.9625.9625.9325.9325.86-0.04%42,888
Mar 30, 202625.9125.9425.9125.9425.870.04%14,741
Mar 27, 202625.9325.9325.9225.9325.860.10%8,722
Mar 26, 202625.9025.9125.9025.9025.840.08%10,443
Mar 25, 202625.8825.8925.8725.8825.82-0.06%6,216
Mar 24, 202625.9025.9025.8925.9025.830.05%2,848
Mar 23, 202625.9025.9025.8825.8825.82-0.16%9,813
Mar 20, 202625.9225.9325.9025.9325.860.15%12,869
Mar 19, 202625.9025.9125.8825.8925.820.01%12,349
Mar 18, 202625.8925.9025.8825.8825.820.09%5,902
Mar 17, 202625.8625.8625.8525.8625.800.12%7,805
Mar 16, 202625.8325.8425.8325.8325.77-0.04%7,807
Mar 13, 202625.8425.8425.8325.8425.780.04%2,285
Mar 12, 202625.8025.8325.8025.8325.770.14%9,067
Mar 11, 202625.8025.8025.7925.8025.730.08%7,769
Mar 10, 202625.7925.7925.7725.7825.71-0.06%7,706
Mar 9, 202625.8325.8325.7925.7925.73-0.02%15,959
Mar 6, 202625.7625.8025.7625.8025.730.16%5,922
Mar 5, 202625.7425.7625.7425.7625.690.08%7,339
Mar 4, 202625.7325.7425.7325.7425.670.04%3,094
Mar 3, 202625.7425.7425.7225.7325.660.04%9,368
Mar 2, 202625.7225.7225.7025.7225.650.04%4,729
Feb 27, 202625.6925.7125.6925.7125.640.08%15,992
Feb 26, 202625.6725.6925.6725.6925.620.04%22,373
Feb 25, 202625.6825.6825.6725.6825.610.08%31,284
Feb 24, 202625.6625.6725.6625.6625.59-0.05%2,656
Feb 23, 202625.6725.6725.6625.6725.600.02%11,116
Feb 20, 202625.6625.6725.6525.6725.60-0.02%120,212
Feb 19, 202625.6625.6725.6625.6725.610.08%6,768
Feb 18, 202625.6325.6525.6325.6525.590.12%15,624
Feb 17, 202625.6325.6425.6225.6225.56-0.12%6,802
Feb 13, 202625.6325.6525.6325.6525.59-0.04%5,624
Feb 12, 202625.6325.6625.6325.6625.600.06%17,785
Feb 11, 202625.6425.6625.6425.6525.58-2,647
Feb 10, 202625.6425.6525.6325.6525.58-0.04%9,996
Feb 9, 202625.6525.6625.6425.6625.590.04%90,751
Feb 6, 202625.6425.6525.6325.6525.580.02%160,242
Feb 5, 202625.6425.6425.6325.6425.580.04%63,253
Feb 4, 202625.6325.6425.6325.6325.57-11,918
Feb 3, 202625.6325.6425.6225.6325.570.06%127,144
Feb 2, 202625.6325.6325.6025.6225.55-0.06%55,871
Jan 30, 202625.6325.6425.6325.6325.57-13,097
Jan 29, 202625.6325.6425.6225.6325.570.07%16,505
Jan 28, 202625.6025.6225.6025.6125.55-0.01%12,181
Jan 27, 202625.6125.6225.6025.6225.550.06%41,063
Jan 26, 202625.6125.6125.6025.6025.54-0.02%33,707
Jan 23, 202625.6125.6125.6125.6125.540.04%5,183
Jan 22, 202625.6025.6025.5825.6025.53-0.06%7,821
Jan 21, 202625.6025.6125.5925.6125.550.04%2,505
Jan 20, 202625.5825.6025.5725.6025.540.06%108,702
Jan 16, 202625.5925.6225.5825.5925.52-0.02%78,959
Jan 15, 202625.5925.5925.5825.5925.53-0.02%11,957
Jan 14, 202625.5925.6025.5725.6025.530.04%21,589
Jan 13, 202625.5825.5925.5825.5925.520.02%3,502
Jan 12, 202625.5925.5925.5825.5825.52-0.01%49,729
Jan 9, 202625.6025.6025.5725.5825.520.05%6,731
Jan 8, 202625.5725.5925.5725.5725.51-20,869
Jan 7, 202625.5625.5825.5625.5725.510.01%30,197
Jan 6, 202625.5725.5825.5625.5725.50-0.05%25,542
Jan 5, 202625.5625.5825.5525.5825.520.08%7,213
Jan 2, 202625.5625.5625.5425.5625.500.02%22,801
Dec 31, 202525.5325.5625.5325.5625.49-0.02%22,045
Dec 30, 202525.5425.5625.5425.5625.500.06%26,050
Dec 29, 202525.5425.5525.5425.5525.48-0.06%44,821
Dec 26, 202525.5725.5725.5425.5625.500.04%34,159
Dec 24, 202525.5325.5525.5325.5525.490.12%16,486
Dec 23, 202525.5225.5425.5225.5225.46-0.04%24,434
Dec 22, 202525.5325.5425.5025.5325.470.02%73,277
Dec 19, 202525.5425.5425.5225.5325.46-1.01%25,938
Dec 18, 202525.7825.7925.7825.7925.44-0.08%14,590
Dec 17, 202525.7925.8125.7925.8125.460.04%13,324
Dec 16, 202525.8025.8025.7925.8025.45-0.06%17,564
Dec 15, 202525.8325.8325.8025.8125.47-0.02%10,862
Dec 12, 202525.8125.8225.8125.8225.470.02%7,460
Dec 11, 202525.8225.8225.8025.8125.47-0.04%13,897
Dec 10, 202525.8125.8225.8025.8225.480.07%11,302
Dec 9, 202525.8125.8225.8025.8025.46-0.03%11,160
Dec 8, 202525.8425.8425.8025.8125.47-36,185
Dec 5, 202525.8025.8225.8025.8125.470.06%40,988
Dec 4, 202525.7925.8125.7925.8025.45-0.02%4,759
Dec 3, 202525.8225.8225.8025.8025.460.02%5,960