Skip to main content
iShares iBonds Oct 2028 Term TIPS ETF (IBIE)
NYSEARCA: IBIE · Real-Time Price · USD
26.38
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.4026.3726.3826.38-0.04%21,327
Apr 27, 202626.3626.4026.3626.3926.390.08%17,891
Apr 24, 202626.3226.3726.3226.3726.370.23%27,906
Apr 23, 202626.3026.3126.2926.3126.310.11%18,917
Apr 22, 202626.3026.3026.2726.2826.280.02%101,041
Apr 21, 202626.2726.2826.2626.2826.280.02%16,956
Apr 20, 202626.3126.3126.2726.2726.27-0.06%30,178
Apr 17, 202626.2826.2926.2526.2926.290.04%28,777
Apr 16, 202626.3226.3226.2726.2826.28-0.02%20,688
Apr 15, 202626.2726.2826.2626.2826.280.04%32,820
Apr 14, 202626.2826.2826.2526.2726.270.02%27,980
Apr 13, 202626.2526.2726.2426.2726.270.15%42,199
Apr 10, 202626.2226.2326.2126.2326.230.02%12,083
Apr 9, 202626.1826.2326.1826.2226.22-25,985
Apr 8, 202626.1926.2226.1826.2226.22-0.08%20,359
Apr 7, 202626.2226.2426.2126.2426.240.11%88,185
Apr 6, 202626.2026.2126.1726.2126.210.06%85,434
Apr 2, 202626.1826.2026.1826.2026.200.19%361,797
Apr 1, 202626.1526.1626.1426.1526.15-0.36%13,997
Mar 31, 202626.2626.2726.2326.2426.180.02%14,102
Mar 30, 202626.2026.2426.2026.2426.170.27%18,449
Mar 27, 202626.1526.1726.1426.1726.100.15%13,282
Mar 26, 202626.1526.1626.1326.1326.06-24,867
Mar 25, 202626.1626.1626.1126.1326.06-0.04%22,039
Mar 24, 202626.1526.1626.1326.1426.07-0.11%23,736
Mar 23, 202626.1926.1926.1626.1726.10-0.17%71,890
Mar 20, 202626.2226.2326.1926.2126.15-0.09%46,728
Mar 19, 202626.2526.2626.2226.2326.17-0.06%22,823
Mar 18, 202626.2826.3026.2526.2526.19-0.08%82,180
Mar 17, 202626.2426.2726.2426.2726.210.21%8,156
Mar 16, 202626.2326.2326.2026.2226.150.11%42,653
Mar 13, 202626.2026.2026.1826.1926.12-0.03%14,313
Mar 12, 202626.2326.2326.1926.2026.13-0.04%11,785
Mar 11, 202626.1826.2126.1826.2126.140.06%14,180
Mar 10, 202626.2126.2126.1826.1926.13-0.13%18,947
Mar 9, 202626.2626.2626.2326.2326.16-0.03%15,046
Mar 6, 202626.2426.2626.2326.2326.170.26%6,202
Mar 5, 202626.1426.1726.1426.1726.100.06%14,042
Mar 4, 202626.1726.1726.1526.1526.09-0.08%26,126
Mar 3, 202626.1626.1926.1626.1726.11-0.02%13,529
Mar 2, 202626.1926.1926.1426.1826.11-0.04%10,615
Feb 27, 202626.2026.2026.1826.1926.120.10%12,404
Feb 26, 202626.1426.1626.1426.1626.100.17%22,377
Feb 25, 202626.1026.1226.1026.1226.050.02%9,010
Feb 24, 202626.1326.1326.1026.1126.05-0.04%15,016
Feb 23, 202626.1126.1226.1126.1226.060.08%20,994
Feb 20, 202626.0926.1026.0926.1026.04-54,451
Feb 19, 202626.1026.1026.0926.1026.040.02%23,315
Feb 18, 202626.0726.1026.0726.1026.030.02%9,846
Feb 17, 202626.0926.1126.0826.0926.03-0.08%33,498
Feb 13, 202626.1126.1226.1026.1126.050.02%11,184
Feb 12, 202626.0826.1126.0826.1126.040.04%13,047
Feb 11, 202626.0926.1126.0826.1026.03-0.02%14,857
Feb 10, 202626.1226.1326.1026.1026.04-0.03%16,106
Feb 9, 202626.1126.1226.0926.1126.05-10,556
Feb 6, 202626.1026.1126.0926.1126.05-6,452
Feb 5, 202626.1026.1126.0926.1126.050.12%12,347
Feb 4, 202626.0826.0926.0726.0826.02-0.04%16,724
Feb 3, 202626.0926.1026.0826.0926.03-129,032
Feb 2, 202626.1126.1126.0826.0926.03-0.15%44,472
Jan 30, 202626.1126.1326.1126.1326.070.07%11,504
Jan 29, 202626.1126.1226.1026.1126.050.15%13,261
Jan 28, 202626.0426.0826.0426.0726.010.08%13,397
Jan 27, 202626.0126.0526.0126.0525.990.12%23,738
Jan 26, 202626.0226.0226.0126.0225.96-21,366
Jan 23, 202626.0026.0226.0026.0225.960.08%14,794
Jan 22, 202626.0126.0125.9826.0025.94-0.04%15,732
Jan 21, 202625.9826.0125.9826.0125.950.14%41,501
Jan 20, 202625.9726.0025.9725.9725.91-0.05%26,397
Jan 16, 202626.0026.0025.9825.9925.92-0.02%26,656
Jan 15, 202626.0326.0325.9825.9925.93-0.15%223,304
Jan 14, 202626.0426.0526.0326.0325.97-1,230
Jan 13, 202626.0326.0326.0126.0325.970.10%13,626
Jan 12, 202626.0626.0626.0026.0125.94-0.10%39,726
Jan 9, 202626.0226.0326.0026.0325.970.04%36,149
Jan 8, 202626.0226.0226.0026.0225.960.02%34,276
Jan 7, 202626.0026.0226.0026.0225.95-24,506
Jan 6, 202625.9926.0225.9926.0225.95-0.02%16,246
Jan 5, 202626.0126.0225.9726.0225.960.12%25,577
Jan 2, 202625.9725.9925.9725.9925.930.05%48,514
Dec 31, 202525.9725.9925.9725.9825.91-0.09%9,168
Dec 30, 202526.0026.0025.9826.0025.940.04%32,825
Dec 29, 202525.9725.9925.9725.9925.930.10%58,713
Dec 26, 202525.9525.9825.9525.9725.90-0.02%14,913
Dec 24, 202525.9625.9725.9525.9725.910.10%18,301
Dec 23, 202525.9525.9525.9225.9525.88-0.06%23,013
Dec 22, 202525.9825.9825.9525.9625.900.02%17,379
Dec 19, 202525.9825.9825.9525.9625.89-1.09%13,261
Dec 18, 202526.2126.2526.2126.2425.90-11,371
Dec 17, 202526.2326.2526.2226.2425.900.06%11,373
Dec 16, 202526.2326.2326.2226.2325.88-0.08%12,243
Dec 15, 202526.2726.2726.2426.2525.90-17,725
Dec 12, 202526.2426.2526.2326.2525.90-0.02%11,061
Dec 11, 202526.2626.2626.2526.2525.91-17,847
Dec 10, 202526.2026.2526.1926.2525.910.15%22,119
Dec 9, 202526.2526.2526.2026.2125.87-0.11%20,231
Dec 8, 202526.2626.2626.2226.2425.90-0.05%9,103
Dec 5, 202526.2726.2826.2526.2525.91-0.01%5,484
Dec 4, 202526.2626.2726.2526.2625.91-0.05%6,132
Dec 3, 202526.2726.2726.2626.2725.920.03%10,019