Skip to main content
iShares iBonds Oct 2027 Term TIPS ETF (IBID)
NYSEARCA: IBID · Real-Time Price · USD
26.08
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0926.0926.0726.0826.080.05%5,979
Dec 4, 202526.0626.0726.0626.0726.070.05%22,296
Dec 3, 202526.0826.0826.0526.0626.060.04%7,056
Dec 2, 202526.0626.0626.0426.0526.05-6,004
Dec 1, 202526.0526.0526.0326.0526.05-0.02%6,866
Nov 28, 202526.0526.0726.0426.0526.05-5,017
Nov 26, 202526.0526.0526.0226.0526.050.08%14,134
Nov 25, 202526.0226.0326.0126.0326.030.04%5,353
Nov 24, 202526.0126.0326.0126.0226.02-0.04%6,760
Nov 21, 202526.0226.0326.0226.0326.030.12%9,153
Nov 20, 202526.0226.0226.0026.0026.00-15,901
Nov 19, 202526.0126.0125.9926.0026.00-0.02%6,170
Nov 18, 202526.0226.0325.9926.0126.01-0.02%12,215
Nov 17, 202526.0226.0226.0126.0126.01-0.01%10,136
Nov 14, 202526.0226.0226.0126.0126.010.01%5,331
Nov 13, 202526.0126.0226.0126.0126.01-14,091
Nov 12, 202526.0226.0326.0126.0126.01-0.12%9,844
Nov 11, 202526.0326.0426.0126.0426.040.10%10,808
Nov 10, 202526.0126.0226.0126.0226.020.02%5,963
Nov 7, 202525.9926.0225.9926.0126.010.02%8,932
Nov 6, 202526.0126.0126.0026.0126.010.04%2,288
Nov 5, 202526.0126.0125.9926.0026.00-0.10%3,832
Nov 4, 202525.9926.0225.9926.0226.020.04%5,471
Nov 3, 202525.9926.0225.9926.0126.010.05%12,005
Oct 31, 202525.9926.0025.9926.0026.00-0.01%20,211
Oct 30, 202526.0026.0025.9826.0026.00-22,338
Oct 29, 202526.0426.0425.9926.0026.00-0.13%22,503
Oct 28, 202526.0526.0526.0426.0426.04-0.04%10,607
Oct 27, 202526.0726.0726.0526.0526.05-0.13%9,089
Oct 24, 202526.0826.0826.0626.0826.08-0.04%9,964
Oct 23, 202526.0926.1026.0926.0926.09-16,932
Oct 22, 202526.0726.1026.0726.0926.090.08%11,098
Oct 21, 202526.0726.0826.0726.0726.070.04%16,178
Oct 20, 202526.0426.0726.0326.0626.060.08%5,862
Oct 17, 202526.0726.0726.0426.0426.04-0.12%11,116
Oct 16, 202526.0626.0826.0426.0726.070.08%16,602
Oct 15, 202526.0426.0626.0426.0526.050.01%3,938
Oct 14, 202526.0426.0626.0426.0526.05-0.01%5,383
Oct 13, 202525.9926.0525.9926.0526.050.05%17,549
Oct 10, 202526.0526.0526.0426.0426.040.03%1,728
Oct 9, 202526.0226.0426.0126.0326.030.01%6,635
Oct 8, 202526.0526.0526.0226.0326.03-0.05%3,290
Oct 7, 202526.0426.0426.0226.0426.040.15%6,826
Oct 6, 202526.0326.0326.0026.0026.00-0.08%132,131
Oct 3, 202526.0326.0326.0026.0226.020.06%13,809
Oct 2, 202526.0126.0226.0026.0126.01-0.06%3,667
Oct 1, 202526.0626.0626.0126.0226.02-0.93%7,076
Sep 30, 202526.2726.2726.2626.2725.990.06%3,582
Sep 29, 202526.2526.2726.2526.2525.98-0.08%3,173
Sep 26, 202526.2626.2726.2526.2726.000.08%21,147
Sep 25, 202526.2726.2726.2426.2525.98-0.11%5,703
Sep 24, 202526.2626.2826.2626.2826.01-750
Sep 23, 202526.2726.2826.2526.2826.010.08%8,660
Sep 22, 202526.2626.2726.2526.2625.99-0.06%3,362
Sep 19, 202526.3026.3026.2826.2826.00-0.04%6,040
Sep 18, 202526.3026.3026.2826.2926.01-0.08%6,323
Sep 17, 202526.2926.3126.2926.3126.030.02%6,752
Sep 16, 202526.3026.3026.2726.3026.030.15%8,225
Sep 15, 202526.2626.2726.2626.2625.99-0.06%10,955
Sep 12, 202526.2526.2826.2526.2826.000.06%6,810
Sep 11, 202526.2826.2926.2526.2625.99-0.08%9,755
Sep 10, 202526.2826.2826.2726.2826.01-0.02%6,001
Sep 9, 202526.2826.2926.2826.2926.010.02%3,214
Sep 8, 202526.2626.3026.2626.2826.010.06%13,772
Sep 5, 202526.2626.2826.2626.2725.990.10%9,666
Sep 4, 202526.2526.2526.2426.2425.97-0.02%5,781
Sep 3, 202526.2526.2526.2426.2525.97-0.02%12,336
Sep 2, 202526.2526.2526.2426.2525.98-0.03%10,117
Aug 29, 202526.2626.2626.2526.2625.990.03%2,810
Aug 28, 202526.2626.2626.2326.2525.98-9,783
Aug 27, 202526.2426.2526.2226.2525.980.11%6,742
Aug 26, 202526.2126.2226.2026.2225.950.11%4,141
Aug 25, 202526.2026.2026.1726.1925.920.03%8,923
Aug 22, 202526.1326.1926.1226.1825.910.28%18,446
Aug 21, 202526.1226.1226.1126.1125.84-0.04%2,291
Aug 20, 202526.1126.1226.1126.1225.850.08%4,418
Aug 19, 202526.0926.1126.0826.1025.830.01%10,101
Aug 18, 202526.1026.1126.0826.1025.82-0.02%5,265
Aug 15, 202526.1226.1326.1026.1025.83-0.04%4,149
Aug 14, 202526.0926.1226.0926.1125.84-0.04%8,292
Aug 13, 202526.1226.1226.1226.1225.850.08%1,910
Aug 12, 202526.0926.1026.0726.1025.830.05%3,942
Aug 11, 202526.0926.0926.0726.0925.820.04%7,886
Aug 8, 202526.0826.0826.0626.0825.81-0.01%7,415
Aug 7, 202526.0726.0826.0726.0825.810.04%2,212
Aug 6, 202526.0826.0826.0526.0725.800.06%4,471
Aug 5, 202526.0626.0726.0526.0625.78-0.06%6,895
Aug 4, 202526.0726.0826.0526.0725.800.04%17,079
Aug 1, 202526.0426.0626.0226.0625.790.39%2,866
Jul 31, 202525.9925.9925.9625.9625.69-0.15%2,896
Jul 30, 202526.0126.0126.0026.0025.73-0.08%6,612
Jul 29, 202525.9826.0225.9826.0225.750.16%10,765
Jul 28, 202525.9725.9825.9725.9825.71-0.01%8,424
Jul 25, 202525.9725.9825.9725.9825.71-0.04%4,459
Jul 24, 202525.9825.9925.9725.9925.72-5,009
Jul 23, 202526.0126.0125.9825.9925.72-0.19%3,353
Jul 22, 202526.0426.0426.0326.0425.770.04%10,604
Jul 21, 202526.0426.0426.0326.0325.760.06%7,405
Jul 18, 202526.0426.0426.0026.0225.740.08%19,076
Jul 17, 202526.0026.0025.9926.0025.720.04%6,326