Skip to main content
iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
25.99
+0.03 (0.12%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.9625.9925.9525.9925.990.12%12,754
Mar 4, 202625.9725.9725.9525.9625.96-0.02%6,762
Mar 3, 202625.9825.9825.9625.9725.970.08%11,986
Mar 2, 202625.9425.9825.9425.9525.95-11,343
Feb 27, 202625.9625.9625.9425.9525.950.10%5,891
Feb 26, 202625.9125.9325.9125.9225.920.03%12,212
Feb 25, 202625.9125.9125.9025.9125.910.06%15,633
Feb 24, 202625.9225.9225.8925.9025.90-0.06%10,721
Feb 23, 202625.8925.9125.8925.9125.910.06%14,473
Feb 20, 202625.9025.9025.8925.9025.90-0.02%46,402
Feb 19, 202625.8925.9025.8825.9025.900.06%17,709
Feb 18, 202625.8525.8925.8525.8925.890.02%14,257
Feb 17, 202625.8725.9025.8725.8825.88-0.05%24,209
Feb 13, 202625.8925.9025.8825.8925.89-0.03%10,889
Feb 12, 202625.9025.9025.8925.9025.900.05%16,794
Feb 11, 202625.9225.9225.8925.8925.89-0.07%10,039
Feb 10, 202625.9025.9125.9025.9125.900.01%14,282
Feb 9, 202625.8925.9125.8925.9025.900.01%93,840
Feb 6, 202625.9125.9125.8825.9025.900.04%178,693
Feb 5, 202625.8925.9025.8825.8925.89-20,251
Feb 4, 202625.8825.8925.8825.8925.890.02%15,037
Feb 3, 202625.8725.8925.8725.8925.890.04%122,896
Feb 2, 202625.8825.8925.8825.8825.87-0.09%26,874
Jan 30, 202625.9025.9125.8925.9025.900.03%13,084
Jan 29, 202625.8725.9025.8725.8925.890.08%11,476
Jan 28, 202625.8725.8825.8625.8725.870.10%14,163
Jan 27, 202625.7925.8525.7925.8525.850.08%22,166
Jan 26, 202625.8325.8325.8225.8325.83-25,478
Jan 23, 202625.8125.8425.8125.8325.830.06%10,860
Jan 22, 202625.8425.8425.8025.8125.81-0.02%19,117
Jan 21, 202625.8425.8425.8125.8225.820.04%4,253
Jan 20, 202625.8025.8225.8025.8125.81-0.01%44,214
Jan 16, 202625.8025.8225.8025.8125.81-0.01%36,542
Jan 15, 202625.8325.8325.8025.8125.81-0.04%21,623
Jan 14, 202625.8225.8425.8125.8225.82-20,348
Jan 13, 202625.8225.8325.8225.8225.820.02%11,701
Jan 12, 202625.8225.8425.8225.8225.82-0.03%32,433
Jan 9, 202625.8125.8625.8125.8325.83-0.02%15,940
Jan 8, 202625.8425.8425.8125.8325.830.02%33,375
Jan 7, 202625.8025.8325.8025.8325.830.04%16,837
Jan 6, 202625.8025.8225.8025.8225.82-0.02%13,397
Jan 5, 202625.8025.8325.8025.8225.820.09%28,247
Jan 2, 202625.7925.8225.7925.8025.80-14,681
Dec 31, 202525.7925.8025.7925.8025.80-0.07%15,284
Dec 30, 202525.8225.8225.8025.8225.820.04%10,789
Dec 29, 202525.8025.8125.7925.8125.810.03%27,929
Dec 26, 202525.8025.8025.7925.8025.800.05%6,749
Dec 24, 202525.8025.8025.7825.7925.790.04%16,590
Dec 23, 202525.7525.7825.7525.7825.78-19,267
Dec 22, 202525.8025.8025.7725.7825.78-0.02%23,086
Dec 19, 202525.7825.7825.7725.7825.78-1.06%15,971
Dec 18, 202526.0326.0626.0326.0625.77-16,648
Dec 17, 202526.0426.0626.0426.0625.770.04%5,592
Dec 16, 202526.0426.0526.0426.0525.76-0.04%2,909
Dec 15, 202526.0926.0926.0626.0625.77-0.02%17,002
Dec 12, 202526.0726.0726.0626.0625.77-8,738
Dec 11, 202526.0726.0726.0526.0625.77-15,248
Dec 10, 202526.0426.0626.0226.0625.770.06%10,321
Dec 9, 202526.0526.0626.0426.0525.76-0.04%6,085
Dec 8, 202526.0926.0926.0626.0625.77-0.10%9,286
Dec 5, 202526.0926.0926.0726.0825.790.05%5,979
Dec 4, 202526.0626.0726.0626.0725.780.05%22,296
Dec 3, 202526.0826.0826.0526.0625.770.04%7,056
Dec 2, 202526.0626.0626.0426.0525.76-6,004
Dec 1, 202526.0526.0526.0326.0525.76-0.02%6,866
Nov 28, 202526.0526.0726.0426.0525.76-5,019
Nov 26, 202526.0526.0526.0226.0525.760.08%14,134
Nov 25, 202526.0226.0326.0126.0325.740.04%5,353
Nov 24, 202526.0126.0326.0126.0225.73-0.04%6,760
Nov 21, 202526.0226.0326.0226.0325.740.12%9,153
Nov 20, 202526.0226.0226.0026.0025.71-15,901
Nov 19, 202526.0126.0125.9926.0025.71-0.02%6,170
Nov 18, 202526.0226.0325.9926.0125.72-0.02%12,215
Nov 17, 202526.0226.0226.0126.0125.72-0.01%10,136
Nov 14, 202526.0226.0226.0126.0125.730.01%5,331
Nov 13, 202526.0126.0226.0126.0125.72-14,091
Nov 12, 202526.0226.0326.0126.0125.72-0.12%9,844
Nov 11, 202526.0326.0426.0126.0425.750.10%10,808
Nov 10, 202526.0126.0226.0126.0225.730.02%5,963
Nov 7, 202525.9926.0225.9926.0125.720.02%8,932
Nov 6, 202526.0126.0126.0026.0125.720.04%2,288
Nov 5, 202526.0126.0125.9926.0025.71-0.10%3,832
Nov 4, 202525.9926.0225.9926.0225.730.04%5,471
Nov 3, 202525.9926.0225.9926.0125.720.05%12,005
Oct 31, 202525.9926.0025.9926.0025.71-0.01%20,211
Oct 30, 202526.0026.0025.9826.0025.71-22,338
Oct 29, 202526.0426.0425.9926.0025.71-0.13%22,503
Oct 28, 202526.0526.0526.0426.0425.75-0.04%10,607
Oct 27, 202526.0726.0726.0526.0525.76-0.13%9,089
Oct 24, 202526.0826.0826.0626.0825.79-0.04%9,964
Oct 23, 202526.0926.1026.0926.0925.80-16,932
Oct 22, 202526.0726.1026.0726.0925.800.08%11,098
Oct 21, 202526.0726.0826.0726.0725.780.04%16,178
Oct 20, 202526.0426.0726.0326.0625.770.08%5,862
Oct 17, 202526.0726.0726.0426.0425.75-0.12%11,116
Oct 16, 202526.0626.0826.0426.0725.780.08%16,602
Oct 15, 202526.0426.0626.0426.0525.760.01%3,938
Oct 14, 202526.0426.0626.0426.0525.76-0.01%5,383
Oct 13, 202525.9926.0525.9926.0525.760.05%17,549
Oct 10, 202526.0526.0526.0426.0425.750.03%1,728