Skip to main content
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.20
+0.10 (0.40%)
Mar 6, 2026, 1:25 PM EST - Market open

IBII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1726.1726.1726.17-0.29%1,596
Mar 5, 202626.0626.1126.0626.1026.10-0.02%4,411
Mar 4, 202626.1426.1426.1026.1026.10-0.17%5,584
Mar 3, 202626.1426.1826.1226.1526.15-0.06%7,944
Mar 2, 202626.2426.2426.1126.1626.16-0.27%5,740
Feb 27, 202626.2826.2826.2326.2326.230.18%5,163
Feb 26, 202626.1226.1826.1226.1826.180.29%4,345
Feb 25, 202626.0926.1226.0926.1126.110.07%5,199
Feb 24, 202626.1326.1326.0826.0926.09-0.07%6,823
Feb 23, 202626.0326.1226.0326.1126.110.18%8,142
Feb 20, 202626.0626.0626.0426.0626.06-4,018
Feb 19, 202626.0426.0826.0426.0626.060.12%129,279
Feb 18, 202626.0526.0526.0226.0326.03-0.08%2,597
Feb 17, 202626.0726.0726.0426.0526.05-0.16%2,702
Feb 13, 202626.0926.1026.0726.0926.090.13%1,867
Feb 12, 202625.9426.0625.9426.0626.060.33%8,207
Feb 11, 202625.9826.0025.9525.9825.98-0.13%7,829
Feb 10, 202626.0426.0426.0126.0126.010.15%7,942
Feb 9, 202625.9525.9825.9525.9725.970.12%2,968
Feb 6, 202625.9325.9525.9325.9425.940.02%4,228
Feb 5, 202625.9025.9425.9025.9425.940.29%2,152
Feb 4, 202625.8725.8825.8625.8625.86-0.10%7,818
Feb 3, 202625.8625.8925.8625.8925.890.10%12,836
Feb 2, 202625.9225.9225.8425.8625.86-0.23%1,873
Jan 30, 202625.9125.9325.8925.9225.920.04%5,544
Jan 29, 202625.9325.9525.8925.9125.910.14%4,445
Jan 28, 202625.9125.9125.8425.8825.880.08%22,606
Jan 27, 202625.8625.8625.8425.8625.860.12%3,139
Jan 26, 202625.8025.8325.8025.8325.830.12%5,487
Jan 23, 202625.7525.8025.7425.8025.800.23%10,561
Jan 22, 202625.7725.7725.7425.7425.74-0.12%3,488
Jan 21, 202625.7225.7725.6925.7725.760.33%1,954
Jan 20, 202625.7425.7425.6725.6825.68-0.27%17,550
Jan 16, 202625.8025.8025.7325.7525.75-0.19%4,234
Jan 15, 202625.8425.8425.8025.8025.80-0.19%2,701
Jan 14, 202625.8925.8925.8525.8525.850.10%6,319
Jan 13, 202625.8325.8525.8125.8325.830.14%3,456
Jan 12, 202625.7925.8125.7925.7925.790.05%7,513
Jan 9, 202625.7725.7925.7725.7825.780.02%1,894
Jan 8, 202625.7825.7925.7625.7725.77-0.23%5,428
Jan 7, 202625.8225.8425.8225.8325.830.16%12,907
Jan 6, 202625.8125.8125.7625.7925.79-0.03%9,552
Jan 5, 202625.7625.8025.7525.8025.800.27%3,185
Jan 2, 202625.7525.7625.7225.7325.730.02%4,716
Dec 31, 202525.7625.7825.7325.7325.73-0.21%3,068
Dec 30, 202525.7825.8125.7725.7825.78-9,395
Dec 29, 202525.8125.8125.7725.7825.780.10%12,637
Dec 26, 202525.8025.8025.7525.7625.76-11,900
Dec 24, 202525.7725.7725.7425.7625.760.19%10,612
Dec 23, 202525.6425.7225.6425.7125.71-0.02%9,160
Dec 22, 202525.7525.7525.6925.7125.71-0.14%7,428
Dec 19, 202525.8025.8025.7325.7525.75-1.42%6,237
Dec 18, 202526.1126.1226.0726.1225.810.23%7,071
Dec 17, 202526.0526.0526.0126.0525.750.06%1,742
Dec 16, 202526.0526.0626.0326.0425.730.03%11,919
Dec 15, 202526.0926.0926.0126.0325.72-0.03%21,366
Dec 12, 202526.0326.0526.0326.0425.73-0.12%4,141
Dec 11, 202526.1426.1426.0726.0725.760.02%2,292
Dec 10, 202525.9926.0725.9926.0725.760.27%6,195
Dec 9, 202526.0326.0326.0026.0025.69-0.17%5,861
Dec 8, 202526.1026.1026.0426.0425.73-0.27%892
Dec 5, 202526.1626.1626.1026.1125.80-0.11%1,687
Dec 4, 202526.1526.1626.1226.1425.83-0.14%6,720
Dec 3, 202526.1926.1926.1626.1825.870.21%1,269
Dec 2, 202526.1326.1326.1126.1225.810.02%7,399
Dec 1, 202526.1926.1926.1226.1225.81-0.42%7,234
Nov 28, 202526.2526.2626.2326.2325.92-0.13%3,100
Nov 26, 202526.2126.2626.2126.2625.950.15%8,253
Nov 25, 202526.1626.2326.1626.2225.910.21%3,195
Nov 24, 202526.1626.1826.1526.1725.86-10,306
Nov 21, 202526.1226.1826.1226.1725.860.29%24,690
Nov 20, 202526.1226.1326.0926.0925.780.10%1,388
Nov 19, 202526.0826.1026.0626.0725.76-0.04%3,219
Nov 18, 202526.0726.0826.0626.0825.770.07%1,313
Nov 17, 202526.0826.0826.0526.0625.750.01%14,716
Nov 14, 202526.1226.1226.0626.0625.75-0.08%13,438
Nov 13, 202526.1026.1026.0826.0825.77-0.16%4,069
Nov 12, 202526.1326.1526.1226.1225.81-0.01%11,482
Nov 11, 202526.0826.1626.0826.1225.810.21%5,039
Nov 10, 202526.0626.0826.0426.0725.76-0.06%11,105
Nov 7, 202526.0426.1026.0426.0825.770.08%7,214
Nov 6, 202526.0626.0926.0626.0625.750.25%5,684
Nov 5, 202526.0126.0126.0026.0025.69-0.33%1,413
Nov 4, 202526.1026.1026.0826.0825.770.08%11,695
Nov 3, 202526.0626.0726.0626.0625.75-0.04%8,054
Oct 31, 202526.0526.0826.0526.0725.760.20%3,995
Oct 30, 202526.0126.0226.0126.0225.71-0.15%5,525
Oct 29, 202526.1826.1926.0626.0625.75-0.48%9,554
Oct 28, 202526.1726.1926.1726.1925.880.04%7,023
Oct 27, 202526.1826.1926.1526.1825.87-0.08%7,850
Oct 24, 202526.2026.2126.1926.2025.89-598
Oct 23, 202526.2526.2526.2026.2025.89-0.25%4,350
Oct 22, 202526.2326.2626.2126.2625.950.13%3,296
Oct 21, 202526.2326.2426.2226.2325.920.28%2,776
Oct 20, 202526.1526.1626.1326.1525.840.07%7,896
Oct 17, 202526.1926.1926.1326.1325.83-0.21%968
Oct 16, 202526.1226.1926.1226.1925.880.24%2,577
Oct 15, 202526.1626.1926.1326.1325.82-0.11%2,267
Oct 14, 202526.1726.1726.1426.1625.850.02%4,426
Oct 13, 202526.0826.1526.0826.1525.840.13%2,024