Skip to main content
iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.00
-0.07 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0626.0626.0026.0026.00-0.27%1,646
Dec 4, 202526.0526.0726.0526.0726.07-0.11%8,855
Dec 3, 202526.0826.1026.0726.1026.100.26%394
Dec 2, 202526.0326.0526.0226.0326.030.05%14,571
Dec 1, 202526.0426.0626.0226.0226.02-0.50%3,036
Nov 28, 202526.2426.2426.1426.1526.15-0.19%2,072
Nov 26, 202526.1326.2026.1326.2026.200.24%8,197
Nov 25, 202526.1026.1426.1026.1426.140.24%5,036
Nov 24, 202526.0726.0926.0726.0826.080.03%2,077
Nov 21, 202526.0626.0726.0326.0726.070.30%9,034
Nov 20, 202525.9926.0125.9925.9925.990.12%568
Nov 19, 202525.9925.9925.9625.9625.96-0.13%3,798
Nov 18, 202526.0226.0225.9725.9925.990.09%2,508
Nov 17, 202525.9825.9925.9725.9725.970.08%8,090
Nov 14, 202526.0426.0425.9525.9525.95-0.12%2,130
Nov 13, 202526.0326.0325.9825.9825.98-0.19%2,369
Nov 12, 202526.0426.0626.0326.0326.03-0.19%2,890
Nov 11, 202526.0026.0826.0026.0826.080.42%9,144
Nov 10, 202525.9925.9925.9525.9725.97-0.08%34,574
Nov 7, 202525.9426.0025.9425.9925.99-1,117
Nov 6, 202525.9826.0125.9625.9925.990.35%7,511
Nov 5, 202525.9425.9425.8925.9025.90-0.46%3,975
Nov 4, 202526.0126.0225.9926.0226.020.13%3,378
Nov 3, 202526.0026.0025.9625.9925.99-0.13%14,671
Oct 31, 202525.9926.0225.9826.0226.020.25%18,251
Oct 30, 202525.9526.0025.9425.9625.96-0.21%38,072
Oct 29, 202526.1426.1626.0026.0126.01-0.65%20,039
Oct 28, 202526.1326.1826.1326.1826.180.11%5,998
Oct 27, 202526.1426.1626.0926.1526.15-0.04%15,922
Oct 24, 202526.1426.1626.1126.1626.160.05%3,828
Oct 23, 202526.1926.1926.1526.1526.15-0.27%7,575
Oct 22, 202526.1726.2226.1626.2226.220.15%9,894
Oct 21, 202526.1726.1926.1526.1826.180.31%13,017
Oct 20, 202526.0726.1026.0726.1026.100.12%3,831
Oct 17, 202526.1126.1126.0726.0726.07-0.23%12,479
Oct 16, 202526.0526.1326.0426.1326.130.29%14,577
Oct 15, 202526.1126.1226.0326.0626.06-0.15%5,409
Oct 14, 202526.0826.1126.0626.1026.100.15%17,467
Oct 13, 202526.0226.1025.9826.0626.060.06%6,050
Oct 10, 202526.0126.0625.9926.0426.040.40%2,608
Oct 9, 202525.9525.9625.9225.9425.94-0.15%4,959
Oct 8, 202526.0026.0025.9725.9825.980.08%2,372
Oct 7, 202525.9025.9625.9025.9625.960.35%3,363
Oct 6, 202525.8925.9125.8725.8725.87-0.23%5,747
Oct 3, 202525.9625.9625.9225.9325.93-0.19%6,827
Oct 2, 202525.9725.9925.9725.9825.980.06%2,787
Oct 1, 202525.9725.9725.9325.9625.96-0.93%10,328
Sep 30, 202526.2326.2526.2026.2125.91-0.02%9,462
Sep 29, 202526.2126.2326.2026.2125.910.18%3,164
Sep 26, 202526.1926.2126.1626.1625.87-0.08%17,955
Sep 25, 202526.1526.2026.1526.1925.89-0.21%14,019
Sep 24, 202526.2626.2726.2226.2425.94-0.15%12,751
Sep 23, 202526.2326.2826.2326.2825.980.27%2,618
Sep 22, 202526.2726.2726.2126.2125.91-0.29%9,293
Sep 19, 202526.3126.3126.2726.2925.99-0.06%1,929
Sep 18, 202526.3126.3626.3026.3026.00-0.38%3,181
Sep 17, 202526.4426.5426.3726.4026.10-0.21%5,876
Sep 16, 202526.4326.4626.4326.4626.160.19%11,868
Sep 15, 202526.4126.4326.4126.4126.110.11%8,342
Sep 12, 202526.3926.4026.3526.3826.08-0.23%13,031
Sep 11, 202526.4626.4826.4426.4426.140.21%1,828
Sep 10, 202526.3626.3926.3626.3826.080.22%1,601
Sep 9, 202526.3726.3726.3226.3226.02-0.20%6,567
Sep 8, 202526.3826.3926.3526.3826.080.19%10,945
Sep 5, 202526.3226.3326.3226.3326.030.50%4,725
Sep 4, 202526.1426.1926.1426.1925.900.32%5,077
Sep 3, 202526.1226.1326.1126.1125.810.31%5,079
Sep 2, 202526.0026.0526.0026.0325.73-0.29%14,845
Aug 29, 202526.1326.1526.1126.1125.81-0.12%4,084
Aug 28, 202526.1026.1526.1026.1425.840.05%4,388
Aug 27, 202526.0426.1426.0426.1325.830.27%10,550
Aug 26, 202525.9726.0625.9726.0625.760.38%5,324
Aug 25, 202525.9625.9925.9525.9625.66-0.19%11,852
Aug 22, 202525.8326.0125.8326.0125.710.85%5,845
Aug 21, 202525.7625.7925.7225.7925.49-0.04%2,989
Aug 20, 202525.8025.8225.7825.8025.500.16%3,525
Aug 19, 202525.7625.7825.7425.7625.460.10%6,845
Aug 18, 202525.7925.7925.7125.7325.44-0.10%4,548
Aug 15, 202525.8225.8225.7625.7625.46-0.30%4,632
Aug 14, 202525.8725.8725.8325.8425.54-0.29%21,999
Aug 13, 202525.9125.9425.9125.9125.620.41%2,801
Aug 12, 202525.7625.8125.7525.8025.51-0.14%4,287
Aug 11, 202525.8525.8925.8425.8425.55-0.04%108,163
Aug 8, 202525.8125.8625.8025.8525.56-4,282
Aug 7, 202525.8525.8625.8125.8525.560.12%4,042
Aug 6, 202525.8425.8725.8225.8225.53-0.20%8,466
Aug 5, 202525.9025.9125.8725.8725.58-0.08%3,743
Aug 4, 202525.8425.9125.8225.8925.600.31%1,507
Aug 1, 202525.7625.8125.7225.8125.520.88%7,593
Jul 31, 202525.6825.6825.5925.5925.29-0.17%4,364
Jul 30, 202525.6725.7325.6325.6325.34-0.36%5,225
Jul 29, 202525.6625.7325.6425.7225.430.61%2,082
Jul 28, 202525.5925.5925.5625.5625.27-0.18%2,840
Jul 25, 202525.5725.6225.5625.6125.320.12%6,439
Jul 24, 202525.5225.5825.5125.5825.290.20%3,322
Jul 23, 202525.5825.5825.5325.5325.24-0.53%3,560
Jul 22, 202525.6725.6825.6725.6725.370.13%4,867
Jul 21, 202525.6625.6725.6325.6325.340.34%5,141
Jul 18, 202525.5825.5825.5425.5525.260.14%10,762
Jul 17, 202525.5325.5325.4925.5125.220.14%5,773