Skip to main content
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.11
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1626.1626.1026.1126.11-0.11%1,687
Dec 4, 202526.1526.1626.1226.1426.14-0.14%6,720
Dec 3, 202526.1926.1926.1626.1826.180.21%1,269
Dec 2, 202526.1326.1326.1126.1226.120.02%7,399
Dec 1, 202526.1926.1926.1226.1226.12-0.42%7,234
Nov 28, 202526.2526.2626.2326.2326.23-0.13%3,100
Nov 26, 202526.2126.2626.2126.2626.260.15%8,253
Nov 25, 202526.1626.2326.1626.2226.220.21%3,195
Nov 24, 202526.1626.1826.1526.1726.17-10,306
Nov 21, 202526.1226.1826.1226.1726.170.29%24,690
Nov 20, 202526.1226.1326.0926.0926.090.10%1,388
Nov 19, 202526.0826.1026.0626.0726.07-0.04%3,219
Nov 18, 202526.0726.0826.0626.0826.080.07%1,313
Nov 17, 202526.0826.0826.0526.0626.060.01%14,716
Nov 14, 202526.1226.1226.0626.0626.06-0.08%13,438
Nov 13, 202526.1026.1026.0826.0826.08-0.16%4,069
Nov 12, 202526.1326.1526.1226.1226.12-0.01%11,482
Nov 11, 202526.0826.1626.0826.1226.120.21%5,039
Nov 10, 202526.0626.0826.0426.0726.07-0.06%11,105
Nov 7, 202526.0426.1026.0426.0826.080.08%7,214
Nov 6, 202526.0626.0926.0626.0626.060.25%5,684
Nov 5, 202526.0126.0126.0026.0026.00-0.33%1,413
Nov 4, 202526.1026.1026.0826.0826.080.08%11,695
Nov 3, 202526.0626.0726.0626.0626.06-0.04%8,054
Oct 31, 202526.0526.0826.0526.0726.070.20%3,995
Oct 30, 202526.0126.0226.0126.0226.02-0.15%5,525
Oct 29, 202526.1826.1926.0626.0626.06-0.48%9,554
Oct 28, 202526.1726.1926.1726.1926.190.04%7,023
Oct 27, 202526.1826.1926.1526.1826.18-0.08%7,850
Oct 24, 202526.2026.2126.1926.2026.20-598
Oct 23, 202526.2526.2526.2026.2026.20-0.25%4,350
Oct 22, 202526.2326.2626.2126.2626.260.13%3,296
Oct 21, 202526.2326.2426.2226.2326.230.28%2,776
Oct 20, 202526.1526.1626.1326.1526.150.07%7,896
Oct 17, 202526.1926.1926.1326.1326.13-0.21%968
Oct 16, 202526.1226.1926.1226.1926.190.24%2,577
Oct 15, 202526.1626.1926.1326.1326.13-0.11%2,267
Oct 14, 202526.1726.1726.1426.1626.160.02%4,426
Oct 13, 202526.0826.1526.0826.1526.150.13%2,024
Oct 10, 202526.1126.1226.1126.1226.120.24%498
Oct 9, 202526.0626.0626.0526.0626.06-0.08%7,379
Oct 8, 202526.0726.0926.0726.0826.070.06%5,773
Oct 7, 202526.0026.0626.0026.0626.060.29%2,119
Oct 6, 202525.9926.0025.9725.9925.99-0.10%8,609
Oct 3, 202526.0826.0826.0126.0126.01-0.23%5,507
Oct 2, 202526.0626.1026.0626.0726.07-0.04%1,903
Oct 1, 202526.0926.1026.0526.0826.08-0.87%24,044
Sep 30, 202526.3526.3526.3126.3126.020.03%21,535
Sep 29, 202526.3226.3226.3026.3026.010.04%750
Sep 26, 202526.3126.3126.2826.2926.00-8,129
Sep 25, 202526.3226.3426.2726.2926.00-0.22%12,584
Sep 24, 202526.3826.3826.3526.3526.06-0.13%11,395
Sep 23, 202526.3526.3926.3526.3826.090.21%2,168
Sep 22, 202526.3826.3926.3326.3326.04-0.26%1,903
Sep 19, 202526.4126.4126.3826.4026.11-0.06%1,280
Sep 18, 202526.4226.4626.3726.4126.12-0.28%7,165
Sep 17, 202526.5226.5226.4526.4926.19-0.09%6,791
Sep 16, 202526.5226.5326.5126.5126.220.09%378
Sep 15, 202526.5026.5026.4926.4926.200.08%2,833
Sep 12, 202526.4926.4926.4626.4726.17-0.17%3,238
Sep 11, 202526.5426.5626.5126.5126.22-2,035
Sep 10, 202526.4826.5126.4826.5126.220.22%1,327
Sep 9, 202526.5126.5126.4526.4526.16-0.20%3,622
Sep 8, 202526.5226.5326.5126.5126.210.11%8,873
Sep 5, 202526.5026.5026.4626.4826.180.30%3,247
Sep 4, 202526.3626.4026.3626.4026.110.25%6,855
Sep 3, 202526.2926.3626.2926.3326.040.21%5,180
Sep 2, 202526.2926.2926.2526.2825.99-0.25%1,739
Aug 29, 202526.3526.3726.3426.3426.05-0.05%2,448
Aug 28, 202526.3726.3726.3526.3626.07-0.05%958
Aug 27, 202526.2926.3726.2726.3726.080.35%2,639
Aug 26, 202526.2026.2826.2026.2825.990.36%3,608
Aug 25, 202526.2026.2026.1726.1925.90-0.11%2,705
Aug 22, 202526.0526.2226.0526.2225.930.79%7,929
Aug 21, 202525.9826.0125.9726.0125.72-0.04%1,143
Aug 20, 202525.9926.0425.9926.0225.730.15%1,708
Aug 19, 202525.9925.9925.9825.9825.700.04%1,948
Aug 18, 202526.0126.0125.9725.9725.69-0.03%970
Aug 15, 202526.0026.0025.9725.9825.69-0.24%2,874
Aug 14, 202526.0526.0526.0426.0425.75-0.16%1,170
Aug 13, 202526.0826.0826.0826.0825.800.26%504
Aug 12, 202525.9726.0225.9526.0225.73-0.07%2,439
Aug 11, 202526.0526.0526.0326.0325.750.05%2,425
Aug 8, 202526.0126.0326.0126.0225.73-0.03%2,440
Aug 7, 202526.0226.0326.0126.0325.740.08%779
Aug 6, 202526.0126.0426.0126.0125.72-0.05%1,050
Aug 5, 202526.0426.0526.0226.0225.73-0.12%1,409
Aug 4, 202526.0326.0626.0226.0525.760.30%1,038
Aug 1, 202525.9225.9825.9225.9725.690.78%935
Jul 31, 202525.8325.8325.7725.7725.49-0.19%644
Jul 30, 202525.8325.8325.8225.8225.54-0.35%482
Jul 29, 202525.8425.9125.8425.9125.630.52%2,124
Jul 28, 202525.7725.7825.7725.7825.49-0.10%861
Jul 25, 202525.8025.8025.8025.8025.520.10%803
Jul 24, 202525.7325.7825.7225.7825.490.08%4,947
Jul 23, 202525.8025.8125.7525.7625.47-0.48%4,789
Jul 22, 202525.8525.8925.8525.8825.600.17%3,792
Jul 21, 202525.8725.8925.8425.8425.550.26%7,423
Jul 18, 202525.7825.7825.7725.7725.490.14%1,636
Jul 17, 202525.7325.7525.7225.7425.450.13%4,440