Skip to main content
iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.25
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2726.2826.2526.2526.25-0.01%5,484
Dec 4, 202526.2626.2726.2526.2626.26-0.05%6,132
Dec 3, 202526.2726.2726.2626.2726.270.03%10,019
Dec 2, 202526.2326.2826.2326.2626.260.11%35,948
Dec 1, 202526.2526.2526.2326.2326.23-0.11%9,300
Nov 28, 202526.2826.2826.2526.2626.260.03%9,753
Nov 26, 202526.2426.2626.2326.2526.250.06%19,294
Nov 25, 202526.1726.2526.1726.2426.240.04%19,319
Nov 24, 202526.2426.2426.2126.2326.23-0.06%5,340
Nov 21, 202526.1826.2426.1826.2426.240.11%18,708
Nov 20, 202526.2126.2226.1926.2126.210.04%16,265
Nov 19, 202526.2026.2026.2026.2026.200.02%1,314
Nov 18, 202526.2126.2126.1926.2026.20-0.02%18,385
Nov 17, 202526.1926.2026.1826.2026.20-16,743
Nov 14, 202526.2126.2126.1926.2026.20-8,019
Nov 13, 202526.1926.2126.1926.2026.20-0.04%6,304
Nov 12, 202526.2126.2226.2026.2126.21-0.06%14,789
Nov 11, 202526.2226.2326.2226.2326.230.06%5,456
Nov 10, 202526.1726.2126.1726.2126.210.11%14,488
Nov 7, 202526.1626.2026.1626.1826.180.04%4,294
Nov 6, 202526.1926.2026.1726.1726.17-0.02%4,683
Nov 5, 202526.2226.2226.1726.1826.18-0.15%8,917
Nov 4, 202526.2126.2226.2126.2226.220.10%7,886
Nov 3, 202526.1826.2126.1826.1926.19-0.04%13,182
Oct 31, 202526.1726.2026.1726.2026.200.08%32,094
Oct 30, 202526.1926.1926.1626.1826.18-0.06%15,214
Oct 29, 202526.2626.2626.2026.2026.20-0.25%20,298
Oct 28, 202526.2626.2626.2426.2626.26-0.04%20,388
Oct 27, 202526.2626.2826.2626.2726.27-0.06%12,040
Oct 24, 202526.2826.2926.2826.2926.29-0.02%7,517
Oct 23, 202526.3226.3226.2926.2926.29-0.06%14,871
Oct 22, 202526.2826.3226.2726.3126.310.13%7,191
Oct 21, 202526.2726.3126.2726.2726.27-0.02%24,311
Oct 20, 202526.2826.2826.2726.2826.280.02%12,723
Oct 17, 202526.3026.3026.2726.2726.27-0.05%5,427
Oct 16, 202526.2626.2926.2626.2826.280.06%5,863
Oct 15, 202526.2826.2826.2626.2726.270.10%4,508
Oct 14, 202526.2526.2626.2426.2426.24-0.02%8,734
Oct 13, 202526.1926.2626.1926.2526.25-0.02%2,621
Oct 10, 202526.2326.2526.2326.2526.250.11%3,023
Oct 9, 202526.2226.2326.2126.2226.22-0.08%4,009
Oct 8, 202526.2426.2426.2226.2426.24-10,965
Oct 7, 202526.2526.2526.2026.2426.240.11%9,854
Oct 6, 202526.2126.2126.1926.2126.210.04%13,468
Oct 3, 202526.2026.2226.2026.2026.20-0.08%17,879
Oct 2, 202526.2226.2226.2026.2226.22-0.04%7,455
Oct 1, 202526.2426.2426.2126.2326.23-0.85%9,656
Sep 30, 202526.4526.4726.4526.4626.190.02%45,359
Sep 29, 202526.4326.4526.4326.4526.19-7,913
Sep 26, 202526.4626.4626.4426.4526.190.04%13,621
Sep 25, 202526.4426.4526.4326.4426.18-0.15%19,312
Sep 24, 202526.4726.4826.4726.4826.22-0.08%3,170
Sep 23, 202526.4726.5026.4626.5026.240.11%17,469
Sep 22, 202526.4826.4826.4626.4726.21-0.08%5,232
Sep 19, 202526.4826.4926.4726.4926.23-0.04%6,619
Sep 18, 202526.4926.5026.4826.5026.24-0.04%6,820
Sep 17, 202526.5126.5626.4926.5126.25-0.04%10,289
Sep 16, 202526.5126.5226.5126.5226.260.09%9,683
Sep 15, 202526.5026.5026.4926.5026.23-8,702
Sep 12, 202526.5026.5026.4926.5026.23-0.02%5,740
Sep 11, 202526.5226.5326.4926.5026.24-0.08%16,833
Sep 10, 202526.5126.5326.5126.5226.260.06%10,543
Sep 9, 202526.5426.5426.5126.5126.24-0.09%7,925
Sep 8, 202526.5426.5526.5226.5326.270.06%14,739
Sep 5, 202526.5226.5326.5126.5226.250.13%12,881
Sep 4, 202526.4926.4926.4726.4826.220.02%5,854
Sep 3, 202526.4726.4826.4526.4826.210.02%6,640
Sep 2, 202526.4626.4826.4526.4726.21-0.08%8,007
Aug 29, 202526.5026.5226.4926.4926.230.02%5,948
Aug 28, 202526.4826.4926.4826.4926.22-0.04%13,877
Aug 27, 202526.4726.5026.4726.5026.230.21%7,791
Aug 26, 202526.4126.4426.4126.4426.180.21%22,757
Aug 25, 202526.4026.4026.3826.3926.13-0.09%6,795
Aug 22, 202526.3226.4126.3126.4126.150.51%3,989
Aug 21, 202526.2926.2926.2626.2826.02-0.06%26,423
Aug 20, 202526.2926.3126.2926.2926.030.08%14,973
Aug 19, 202526.2626.2826.2626.2726.010.02%6,452
Aug 18, 202526.2626.2726.2526.2726.01-0.02%4,950
Aug 15, 202526.2726.2826.2526.2726.01-0.03%7,329
Aug 14, 202526.2826.2926.2626.2826.02-0.08%6,802
Aug 13, 202526.3126.3126.2926.3026.040.13%6,656
Aug 12, 202526.2526.2726.2526.2726.01-0.02%17,570
Aug 11, 202526.2526.2726.2526.2726.010.08%9,830
Aug 8, 202526.2526.2526.2226.2525.990.02%9,747
Aug 7, 202526.2326.2526.2326.2525.99-1,280
Aug 6, 202526.2426.2526.2426.2525.990.06%5,161
Aug 5, 202526.2526.2526.2326.2325.97-0.11%14,581
Aug 4, 202526.2526.2626.2326.2626.000.11%18,862
Aug 1, 202526.1826.2326.1826.2325.970.46%5,629
Jul 31, 202526.1426.1426.1026.1125.85-0.08%60,069
Jul 30, 202526.1626.1726.1326.1325.87-0.14%10,056
Jul 29, 202526.1326.1726.1326.1725.910.20%10,938
Jul 28, 202526.1326.1326.1026.1225.86-0.06%9,844
Jul 25, 202526.1226.1326.1126.1325.87-4,883
Jul 24, 202526.1226.1326.1126.1325.87-0.02%7,876
Jul 23, 202526.1626.1626.1426.1425.88-0.25%5,531
Jul 22, 202526.2026.2126.1926.2025.94-16,808
Jul 21, 202526.2026.2026.1826.2025.940.15%5,537
Jul 18, 202526.2026.2026.1526.1625.900.10%14,046
Jul 17, 202526.1326.1426.1326.1425.880.02%2,394