Skip to main content
iShares iBonds Oct 2034 Term TIPS ETF (IBIK)
NYSEARCA: IBIK · Real-Time Price · USD
26.02
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
26.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IBIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.0225.9826.0226.02-0.06%14,845
Apr 27, 202626.0726.0726.0426.0426.04-0.01%9,059
Apr 24, 202625.9726.0625.9726.0426.040.22%11,702
Apr 23, 202625.9825.9925.9125.9825.980.17%3,276
Apr 22, 202625.9625.9725.9425.9425.940.17%4,361
Apr 21, 202625.9325.9325.8925.8925.89-0.25%6,706
Apr 20, 202626.0126.0125.9425.9625.96-0.10%10,310
Apr 17, 202625.9825.9825.9625.9825.980.33%7,817
Apr 16, 202625.9625.9625.8925.9025.90-0.21%15,785
Apr 15, 202625.9625.9625.9325.9525.95-0.10%24,041
Apr 14, 202625.9025.9825.9025.9825.980.27%12,070
Apr 13, 202625.8525.9125.8425.9125.910.29%9,348
Apr 10, 202625.8125.8625.8125.8325.830.11%17,422
Apr 9, 202625.7625.8425.7625.8025.800.04%13,787
Apr 8, 202625.8825.8825.7725.7925.790.06%9,459
Apr 7, 202625.6625.7925.6625.7825.780.21%11,721
Apr 6, 202625.7125.7425.6925.7225.72-0.14%6,283
Apr 2, 202625.7125.7625.7125.7625.760.46%1,210
Apr 1, 202625.6425.6825.6325.6425.64-0.43%9,470
Mar 31, 202625.7625.7825.7325.7525.660.19%6,966
Mar 30, 202625.7125.7525.7025.7025.610.73%11,604
Mar 27, 202625.5425.5625.4925.5225.42-0.16%7,140
Mar 26, 202625.6825.6825.5625.5625.46-0.51%10,883
Mar 25, 202625.6425.6925.6425.6925.590.36%5,439
Mar 24, 202625.6025.6425.5525.6025.50-0.41%9,125
Mar 23, 202625.6925.7625.6725.7025.61-0.04%13,616
Mar 20, 202625.7825.8025.7025.7125.62-0.98%18,313
Mar 19, 202625.9625.9925.9225.9725.87-0.22%6,027
Mar 18, 202626.1026.1026.0226.0225.93-0.14%4,732
Mar 17, 202626.0626.1026.0526.0625.970.32%5,834
Mar 16, 202625.9625.9925.9425.9825.880.37%4,322
Mar 13, 202625.9525.9525.8725.8825.79-0.31%128,041
Mar 12, 202625.9926.0225.9325.9625.87-0.21%7,428
Mar 11, 202626.0626.0626.0026.0225.92-0.13%5,008
Mar 10, 202626.1126.1226.0526.0525.96-0.31%3,781
Mar 9, 202626.1126.1326.0626.1326.040.29%5,378
Mar 6, 202626.0226.1226.0226.0625.960.23%3,363
Mar 5, 202625.9926.0025.9626.0025.90-0.08%3,786
Mar 4, 202626.0626.0626.0226.0225.92-0.27%1,964
Mar 3, 202626.0526.1226.0526.0925.99-0.02%4,934
Mar 2, 202626.1226.1226.0526.0926.00-0.31%3,806
Feb 27, 202626.2026.2126.1526.1726.080.08%195,705
Feb 26, 202626.0626.1526.0626.1526.060.40%5,922
Feb 25, 202626.0426.0726.0326.0525.950.05%7,103
Feb 24, 202626.0726.0726.0026.0325.94-0.01%6,169
Feb 23, 202626.0126.0726.0126.0425.940.15%4,689
Feb 20, 202625.9926.0025.9526.0025.90-0.06%6,182
Feb 19, 202625.9726.0225.9726.0125.920.17%108,408
Feb 18, 202625.9826.0125.9725.9725.87-0.12%11,943
Feb 17, 202626.0126.0225.9926.0025.90-0.19%337,180
Feb 13, 202626.0426.0526.0226.0525.950.13%5,326
Feb 12, 202625.8926.0125.8926.0125.920.46%27,011
Feb 11, 202625.8825.9125.8825.8925.80-0.15%11,316
Feb 10, 202625.9325.9325.9125.9325.840.29%3,205
Feb 9, 202625.8225.8625.8225.8625.760.14%2,538
Feb 6, 202625.8125.8225.7925.8225.730.04%4,538
Feb 5, 202625.7725.8125.7625.8125.720.37%4,833
Feb 4, 202625.7025.7425.7025.7225.62-0.12%5,259
Feb 3, 202625.7225.7525.7125.7525.650.18%13,936
Feb 2, 202625.7325.7325.6825.7025.61-0.19%106,798
Jan 30, 202625.7525.7725.7525.7525.66-0.10%10,505
Jan 29, 202625.8225.8325.7825.7825.680.03%8,169
Jan 28, 202625.7225.7725.7225.7725.680.07%8,548
Jan 27, 202625.7625.7625.7525.7525.660.08%2,057
Jan 26, 202625.7225.7525.7225.7325.640.14%1,632
Jan 23, 202625.6325.7025.6325.7025.600.25%15,415
Jan 22, 202625.6425.6625.6325.6325.54-0.10%10,402
Jan 21, 202625.5625.6625.5625.6625.560.45%24,624
Jan 20, 202625.5825.5825.5425.5425.45-0.37%25,333
Jan 16, 202625.7225.7425.6325.6325.54-0.33%16,267
Jan 15, 202625.7425.7525.7125.7225.63-0.17%14,201
Jan 14, 202625.7725.8025.7725.7725.670.18%4,217
Jan 13, 202625.7225.7425.7125.7225.630.17%6,511
Jan 12, 202625.6825.6925.6725.6825.58-0.05%3,849
Jan 9, 202625.6425.6925.6425.6925.600.13%5,725
Jan 8, 202625.6625.6825.6625.6625.56-0.29%10,180
Jan 7, 202625.7225.7425.7225.7325.640.18%9,977
Jan 6, 202625.7025.7025.6525.6825.59-0.06%24,580
Jan 5, 202625.6825.7025.6725.7025.610.31%2,396
Jan 2, 202625.6425.6525.6225.6225.53-0.08%4,814
Dec 31, 202525.6725.6725.6425.6425.55-0.23%733
Dec 30, 202525.6925.7225.6825.7025.61-12,718
Dec 29, 202525.7025.7125.6925.7025.610.12%16,443
Dec 26, 202525.7025.7125.6625.6725.58-0.02%15,973
Dec 24, 202525.6625.6825.6625.6825.580.27%9,651
Dec 23, 202525.5725.6125.5625.6125.510.04%22,501
Dec 22, 202525.6225.6225.5825.6025.50-0.16%3,281
Dec 19, 202525.6925.6925.6325.6425.54-1.50%3,434
Dec 18, 202525.9526.0325.9326.0325.610.28%7,289
Dec 17, 202525.9125.9525.9125.9525.540.08%6,830
Dec 16, 202525.8625.9625.8625.9325.520.06%11,998
Dec 15, 202525.9825.9925.9225.9225.50-0.05%4,335
Dec 12, 202525.9425.9425.9025.9325.52-0.19%13,486
Dec 11, 202526.0226.0525.9825.9825.57-10,185
Dec 10, 202525.9225.9825.9225.9825.570.25%296
Dec 9, 202525.9725.9725.9125.9225.50-0.12%3,607
Dec 8, 202526.0026.0025.9225.9525.53-0.21%3,576
Dec 5, 202526.0626.0626.0026.0025.59-0.27%1,646
Dec 4, 202526.0526.0726.0526.0725.66-0.11%8,855
Dec 3, 202526.0826.1026.0726.1025.690.26%394