Skip to main content
iShares iBonds Oct 2031 Term TIPS ETF (IBIH)
NYSEARCA: IBIH · Real-Time Price · USD
26.36
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3926.4126.3626.3626.36-0.11%3,186
Dec 4, 202526.3826.3926.3726.3926.39-0.12%8,616
Dec 3, 202526.4226.4426.4126.4226.420.15%1,362
Dec 2, 202526.3926.4026.3626.3826.380.02%12,067
Dec 1, 202526.4126.4126.3726.3826.38-0.28%2,223
Nov 28, 202526.5526.5526.4526.4526.45-0.20%4,365
Nov 26, 202526.4526.5126.4526.5026.500.16%6,016
Nov 25, 202526.4126.4726.4126.4626.460.17%7,617
Nov 24, 202526.4226.4426.4026.4226.42-0.02%8,079
Nov 21, 202526.3726.4226.3726.4226.420.23%4,758
Nov 20, 202526.3826.3826.3626.3626.360.09%3,036
Nov 19, 202526.3626.3626.3326.3426.33-0.08%742
Nov 18, 202526.3726.3926.3426.3626.360.09%2,479
Nov 17, 202526.3526.3526.3326.3326.33-16,119
Nov 14, 202526.3926.3926.3326.3326.33-0.04%10,325
Nov 13, 202526.3726.3726.3426.3426.34-0.17%3,323
Nov 12, 202526.4026.4126.3926.3926.38-0.04%1,522
Nov 11, 202526.3526.4326.3526.4026.400.23%5,530
Nov 10, 202526.3526.3626.3326.3426.34-0.08%1,583
Nov 7, 202526.3226.3726.3126.3626.360.09%5,299
Nov 6, 202526.3226.3526.3226.3326.330.21%1,914
Nov 5, 202526.3726.3726.2726.2826.28-0.28%6,991
Nov 4, 202526.3526.3726.3526.3526.350.08%4,957
Nov 3, 202526.3426.3526.3226.3326.33-0.03%14,607
Oct 31, 202526.3326.3526.3126.3426.340.22%5,541
Oct 30, 202526.2526.3026.2526.2826.28-8,961
Oct 29, 202526.4126.4326.2826.2826.28-0.51%11,593
Oct 28, 202526.4126.4326.3926.4226.42-10,849
Oct 27, 202526.4426.4426.3926.4226.42-0.17%6,121
Oct 24, 202526.4526.4626.4426.4626.460.02%4,447
Oct 23, 202526.5126.5126.4626.4626.46-0.25%4,770
Oct 22, 202526.4726.5226.4626.5226.520.15%2,802
Oct 21, 202526.4826.4826.4626.4826.480.23%1,802
Oct 20, 202526.4226.4226.4126.4226.42-2,026
Oct 17, 202526.4326.4326.4226.4226.42-0.19%2,302
Oct 16, 202526.4126.4726.4126.4726.470.30%5,466
Oct 15, 202526.4126.4526.3926.3926.39-0.10%5,143
Oct 14, 202526.4326.4426.4226.4226.420.14%439
Oct 13, 202526.4326.4326.3626.3826.38-0.02%1,257
Oct 10, 202526.3426.4026.3426.3926.390.30%5,735
Oct 9, 202526.3326.3426.3126.3126.31-0.11%7,598
Oct 8, 202526.3726.3726.3326.3426.340.04%3,475
Oct 7, 202526.3126.3326.3126.3326.330.19%866
Oct 6, 202526.2826.3026.2826.2826.28-0.08%8,549
Oct 3, 202526.3526.3526.3026.3026.30-0.14%7,426
Oct 2, 202526.3526.3626.3326.3326.33-0.09%2,603
Oct 1, 202526.3926.3926.3226.3526.35-0.86%10,544
Sep 30, 202526.6126.6126.5826.5826.310.05%6,566
Sep 29, 202526.5726.5926.5726.5726.29-5,700
Sep 26, 202526.5926.5926.5626.5726.29-9,525
Sep 25, 202526.5526.5726.5426.5726.29-0.23%2,955
Sep 24, 202526.6426.6426.6326.6326.35-0.14%976
Sep 23, 202526.6126.6726.6126.6726.390.22%911
Sep 22, 202526.6426.6426.6026.6126.33-0.19%9,214
Sep 19, 202526.6526.6626.6426.6626.38-0.07%3,069
Sep 18, 202526.6726.6926.6526.6826.40-0.14%3,624
Sep 17, 202526.7726.7726.7026.7226.44-0.12%21,574
Sep 16, 202526.7626.7726.7526.7526.470.07%471
Sep 15, 202526.7426.7526.7326.7326.450.09%7,693
Sep 12, 202526.7026.7126.7026.7126.43-0.15%2,371
Sep 11, 202526.7926.7926.7526.7526.470.02%816
Sep 10, 202526.7526.7526.7426.7426.460.10%356
Sep 9, 202526.7626.7626.7126.7126.43-0.15%1,385
Sep 8, 202526.7626.7826.7426.7526.470.05%9,790
Sep 5, 202526.7526.7526.7426.7426.460.28%1,914
Sep 4, 202526.6426.6726.6426.6726.390.17%6,149
Sep 3, 202526.5826.6526.5826.6226.340.09%5,843
Sep 2, 202526.5826.6026.5826.6026.32-0.21%4,518
Aug 29, 202526.6526.6626.6426.6526.370.04%4,688
Aug 28, 202526.6326.6526.6326.6426.36-0.06%8,848
Aug 27, 202526.5926.6726.5826.6626.380.32%4,461
Aug 26, 202526.5126.5726.5126.5726.290.32%5,375
Aug 25, 202526.4926.5026.4826.4926.21-0.13%7,343
Aug 22, 202526.3626.5226.3626.5226.240.79%1,347
Aug 21, 202526.3126.3126.2926.3126.04-0.08%1,365
Aug 20, 202526.3226.3526.3126.3326.060.12%13,549
Aug 19, 202526.3026.3126.2926.3026.020.13%4,782
Aug 18, 202526.2926.2926.2626.2725.99-0.09%466
Aug 15, 202526.3326.3326.2826.2926.01-0.14%2,642
Aug 14, 202526.3626.3626.3326.3326.05-0.21%1,199
Aug 13, 202526.4126.4226.3826.3826.110.27%2,852
Aug 12, 202526.2626.3226.2626.3126.04-0.10%913
Aug 11, 202526.3526.3526.3326.3426.06-6,619
Aug 8, 202526.3026.3426.2926.3426.060.01%3,627
Aug 7, 202526.3426.3426.3126.3326.060.05%1,093
Aug 6, 202526.3226.3426.3226.3226.05-0.02%1,330
Aug 5, 202526.3426.3526.3326.3326.05-0.13%2,368
Aug 4, 202526.3126.3626.3126.3626.080.24%704
Aug 1, 202526.2526.3026.2226.3026.020.77%2,536
Jul 31, 202526.1726.1726.1026.1025.82-0.15%1,640
Jul 30, 202526.1726.2126.1426.1425.86-0.32%5,038
Jul 29, 202526.1326.2226.1326.2225.940.41%14,403
Jul 28, 202526.0926.1126.0826.1125.84-0.08%4,146
Jul 25, 202526.1026.1326.1026.1325.860.10%7,830
Jul 24, 202526.0526.1126.0526.1125.830.10%5,100
Jul 23, 202526.1326.1326.0826.0825.81-0.42%4,703
Jul 22, 202526.1826.2126.1726.1925.920.08%15,711
Jul 21, 202526.1826.2026.1626.1725.900.19%11,768
Jul 18, 202526.1626.1626.1126.1225.850.19%1,822
Jul 17, 202526.0526.0726.0526.0725.800.13%4,360