Skip to main content
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEARCA: IBII · Real-Time Price · USD
26.18
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2026.2026.1526.1826.18-0.06%8,353
Apr 27, 202626.2326.2326.2026.2026.20-0.02%4,789
Apr 24, 202626.1526.2026.1526.2026.200.33%9,677
Apr 23, 202626.1126.1226.0626.1126.110.16%8,243
Apr 22, 202626.1026.1026.0626.0726.070.14%2,886
Apr 21, 202626.0826.0826.0326.0326.03-0.21%3,289
Apr 20, 202626.1026.1026.0526.0926.09-0.04%16,575
Apr 17, 202626.0726.1026.0726.1026.100.31%14,585
Apr 16, 202626.0926.0926.0226.0226.02-0.19%15,645
Apr 15, 202626.0626.0726.0526.0726.07-0.04%21,083
Apr 14, 202626.0526.0826.0426.0826.080.21%12,135
Apr 13, 202625.9626.0325.9626.0326.030.29%34,818
Apr 10, 202625.9725.9825.9425.9525.95-0.04%30,990
Apr 9, 202625.9125.9625.8825.9625.960.12%17,632
Apr 8, 202626.0026.0025.9125.9325.930.03%9,847
Apr 7, 202625.8525.9425.8325.9225.920.16%22,863
Apr 6, 202625.8625.8925.8425.8825.88-0.06%11,804
Apr 2, 202625.9025.9125.9025.9025.900.40%1,787
Apr 1, 202625.8025.8325.7925.7925.79-0.46%3,687
Mar 31, 202625.9925.9925.8925.9125.840.18%6,484
Mar 30, 202625.8925.9125.8725.8725.790.60%5,976
Mar 27, 202625.7125.7125.6925.7125.64-2,960
Mar 26, 202625.8225.8225.7025.7125.64-0.41%1,939
Mar 25, 202625.7725.8225.7725.8225.740.27%7,789
Mar 24, 202625.8025.8025.7325.7525.67-0.39%8,553
Mar 23, 202625.8325.8825.8325.8525.77-0.13%4,543
Mar 20, 202625.9925.9925.8825.8825.80-0.71%15,007
Mar 19, 202626.0926.1126.0626.0625.99-0.33%4,526
Mar 18, 202626.2026.2026.1526.1526.08-0.18%3,310
Mar 17, 202626.1826.2126.1626.2026.120.36%4,144
Mar 16, 202626.1126.1126.0726.1026.030.24%3,829
Mar 13, 202626.0426.0526.0426.0425.97-0.12%837
Mar 12, 202626.1426.1426.0726.0726.00-0.25%5,729
Mar 11, 202626.1426.1526.1326.1426.06-0.02%4,769
Mar 10, 202626.1926.2126.1426.1426.07-0.26%10,478
Mar 9, 202626.1826.2126.1626.2126.130.16%3,514
Mar 6, 202626.1726.2426.1726.1726.090.27%4,855
Mar 5, 202626.0626.1126.0626.1026.02-0.02%4,411
Mar 4, 202626.1426.1426.1026.1026.03-0.17%5,584
Mar 3, 202626.1426.1826.1226.1526.07-0.06%7,944
Mar 2, 202626.2426.2426.1126.1626.09-0.27%5,740
Feb 27, 202626.2826.2826.2326.2326.160.18%5,163
Feb 26, 202626.1226.1826.1226.1826.110.29%4,345
Feb 25, 202626.0926.1226.0926.1126.030.07%5,699
Feb 24, 202626.1326.1326.0826.0926.01-0.07%6,823
Feb 23, 202626.0326.1226.0326.1126.030.18%8,142
Feb 20, 202626.0626.0626.0426.0625.99-4,018
Feb 19, 202626.0426.0826.0426.0625.990.12%129,279
Feb 18, 202626.0526.0526.0226.0325.96-0.08%2,597
Feb 17, 202626.0726.0726.0426.0525.98-0.16%2,702
Feb 13, 202626.0926.1026.0726.0926.020.13%1,867
Feb 12, 202625.9426.0625.9426.0625.990.33%8,207
Feb 11, 202625.9826.0025.9525.9825.90-0.13%7,829
Feb 10, 202626.0426.0426.0126.0125.940.15%7,942
Feb 9, 202625.9525.9825.9525.9725.900.12%2,968
Feb 6, 202625.9325.9525.9325.9425.870.02%4,228
Feb 5, 202625.9025.9425.9025.9425.860.29%2,152
Feb 4, 202625.8725.8825.8625.8625.79-0.10%7,818
Feb 3, 202625.8625.8925.8625.8925.810.10%12,836
Feb 2, 202625.9225.9225.8425.8625.79-0.23%1,873
Jan 30, 202625.9125.9325.8925.9225.850.04%5,544
Jan 29, 202625.9325.9525.8925.9125.840.14%4,445
Jan 28, 202625.9125.9125.8425.8825.800.08%22,606
Jan 27, 202625.8625.8625.8425.8625.780.12%3,139
Jan 26, 202625.8025.8325.8025.8325.750.12%5,487
Jan 23, 202625.7525.8025.7425.8025.720.23%10,561
Jan 22, 202625.7725.7725.7425.7425.66-0.12%3,488
Jan 21, 202625.7225.7725.6925.7725.690.33%1,954
Jan 20, 202625.7425.7425.6725.6825.61-0.27%17,550
Jan 16, 202625.8025.8025.7325.7525.68-0.19%4,234
Jan 15, 202625.8425.8425.8025.8025.73-0.19%2,701
Jan 14, 202625.8925.8925.8525.8525.780.10%6,319
Jan 13, 202625.8325.8525.8125.8325.750.14%3,456
Jan 12, 202625.7925.8125.7925.7925.720.05%7,513
Jan 9, 202625.7725.7925.7725.7825.700.02%1,894
Jan 8, 202625.7825.7925.7625.7725.70-0.23%5,428
Jan 7, 202625.8225.8425.8225.8325.760.16%12,907
Jan 6, 202625.8125.8125.7625.7925.72-0.03%9,552
Jan 5, 202625.7625.8025.7525.8025.730.27%3,185
Jan 2, 202625.7525.7625.7225.7325.660.02%4,716
Dec 31, 202525.7625.7825.7325.7325.65-0.21%3,068
Dec 30, 202525.7825.8125.7725.7825.71-9,395
Dec 29, 202525.8125.8125.7725.7825.710.10%12,637
Dec 26, 202525.8025.8025.7525.7625.68-11,900
Dec 24, 202525.7725.7725.7425.7625.680.19%10,612
Dec 23, 202525.6425.7225.6425.7125.63-0.02%9,160
Dec 22, 202525.7525.7525.6925.7125.64-0.14%7,428
Dec 19, 202525.8025.8025.7325.7525.67-1.42%6,237
Dec 18, 202526.1126.1226.0726.1225.730.23%7,071
Dec 17, 202526.0526.0526.0126.0525.670.06%1,742
Dec 16, 202526.0526.0626.0326.0425.660.03%11,919
Dec 15, 202526.0926.0926.0126.0325.65-0.03%21,366
Dec 12, 202526.0326.0526.0326.0425.66-0.12%4,141
Dec 11, 202526.1426.1426.0726.0725.690.02%2,292
Dec 10, 202525.9926.0725.9926.0725.680.27%6,195
Dec 9, 202526.0326.0326.0026.0025.62-0.17%5,861
Dec 8, 202526.1026.1026.0426.0425.66-0.27%892
Dec 5, 202526.1626.1626.1026.1125.73-0.11%1,687
Dec 4, 202526.1526.1626.1226.1425.76-0.14%6,720
Dec 3, 202526.1926.1926.1626.1825.790.21%1,269