Skip to main content
iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.81
+0.05 (0.19%)
At close: Mar 6, 2026, 4:00 PM EST
25.81
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

IBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7625.8325.7625.8125.810.19%4,837
Mar 5, 202625.7125.7725.7025.7625.76-0.16%3,614
Mar 4, 202625.8325.8325.7925.8025.80-0.23%5,008
Mar 3, 202625.7725.8725.7725.8625.86-2,205
Mar 2, 202625.9825.9825.8025.8625.86-0.31%4,101
Feb 27, 202625.9825.9825.9425.9425.940.21%2,043
Feb 26, 202625.8825.8925.8825.8925.890.22%169
Feb 25, 202625.8225.8525.7925.8325.830.10%8,290
Feb 24, 202625.8625.8625.7625.8025.80-0.08%3,711
Feb 23, 202625.7325.8425.7325.8225.820.19%3,808
Feb 20, 202625.7825.7925.7025.7725.77-0.08%5,689
Feb 19, 202625.7725.8325.7725.7925.790.13%1,947
Feb 18, 202625.7625.7925.7625.7625.76-0.17%1,033
Feb 17, 202625.8425.8425.8025.8025.80-0.04%3,513
Feb 13, 202625.8225.8425.8125.8125.810.16%1,836
Feb 12, 202625.6725.7825.6725.7725.770.43%2,489
Feb 11, 202625.6625.7025.6425.6625.66-0.06%24,844
Feb 10, 202625.7125.7225.6825.6825.680.27%7,484
Feb 9, 202625.5225.6325.5225.6125.610.16%4,080
Feb 6, 202625.5825.6025.5325.5725.57-2,613
Feb 5, 202625.5525.5725.5525.5725.570.34%2,532
Feb 4, 202625.4925.4925.4725.4825.48-0.05%642
Feb 3, 202625.4625.5025.4525.4925.490.24%3,849
Feb 2, 202625.4525.4525.4125.4325.43-0.33%1,069
Jan 30, 202625.5725.5725.4825.5225.52-0.14%12,289
Jan 29, 202625.5225.6525.5225.5525.550.12%72,924
Jan 28, 202625.5125.5825.5025.5225.52-8,580
Jan 27, 202625.5225.5625.4925.5225.520.06%6,512
Jan 26, 202625.4825.5125.4725.5125.510.22%1,085
Jan 23, 202625.4325.4925.4325.4525.450.18%4,052
Jan 22, 202625.3925.5625.3625.4125.410.02%11,673
Jan 21, 202625.3425.4225.3325.4025.400.43%8,082
Jan 20, 202625.3625.3725.2825.2925.29-0.48%21,413
Jan 16, 202625.4025.4725.4025.4125.41-0.36%5,756
Jan 15, 202625.5325.5525.5025.5025.50-0.18%1,215
Jan 14, 202625.5725.5825.5525.5525.550.20%1,914
Jan 13, 202625.5025.5625.4725.5025.500.18%9,497
Jan 12, 202625.3925.4925.3925.4625.46-0.06%2,805
Jan 9, 202625.4725.4825.4525.4725.470.16%3,353
Jan 8, 202625.4725.4925.4025.4325.43-0.29%15,252
Jan 7, 202625.4525.5325.4525.5125.510.28%4,215
Jan 6, 202625.5025.5025.4225.4425.44-0.10%8,736
Jan 5, 202625.4625.5025.4125.4625.460.26%2,510
Jan 2, 202625.4225.4525.3925.3925.39-0.10%2,129
Dec 31, 202525.4325.4625.4225.4225.42-0.18%1,480
Dec 30, 202525.4525.5225.4225.4725.47-0.08%8,985
Dec 29, 202525.5025.5125.4925.4925.490.20%7,301
Dec 26, 202525.5225.5225.4325.4425.44-0.04%1,614
Dec 24, 202525.4325.4525.4225.4525.450.27%1,828
Dec 23, 202525.3425.4525.3025.3825.38-0.01%12,198
Dec 22, 202525.4125.4125.3525.3825.38-0.24%32,852
Dec 19, 202525.5025.5025.4325.4425.44-1.32%10,358
Dec 18, 202525.7425.7825.6925.7825.510.40%1,903
Dec 17, 202525.6825.6925.6525.6825.410.15%10,423
Dec 16, 202525.5725.6925.5725.6425.38-0.04%12,272
Dec 15, 202525.7025.7025.6525.6525.390.10%405
Dec 12, 202525.6325.6825.6325.6325.36-0.36%9,531
Dec 11, 202525.8225.8325.7025.7225.45-0.22%4,043
Dec 10, 202525.6625.7825.6625.7825.510.57%9,318
Dec 9, 202525.6825.6925.6325.6325.37-0.11%2,115
Dec 8, 202525.7125.7125.6325.6625.39-0.19%1,971
Dec 5, 202525.7925.7925.7125.7125.44-0.32%1,058
Dec 4, 202525.7925.8125.7925.7925.52-3,069
Dec 3, 202525.8325.8325.7925.7925.520.12%368
Dec 2, 202525.7925.7925.7425.7625.49-0.03%6,469
Dec 1, 202525.8225.8225.7725.7725.50-0.43%3,712
Nov 28, 202525.9725.9725.8825.8825.61-0.05%3,005
Nov 26, 202525.9025.9425.8325.8925.620.12%5,472
Nov 25, 202525.8325.9325.8325.8625.590.14%3,034
Nov 24, 202525.8225.8425.8225.8325.560.05%352
Nov 21, 202525.8225.8325.7825.8125.550.32%8,675
Nov 20, 202525.7626.2225.6925.7325.460.16%7,868
Nov 19, 202526.0526.1125.6925.6925.42-1.95%2,196
Nov 18, 202525.7926.4425.6926.2025.931.91%4,389
Nov 17, 202525.6825.7525.6825.7125.440.14%17,921
Nov 14, 202525.7125.7525.6825.6825.41-0.21%1,974
Nov 13, 202525.7825.7825.7325.7325.46-0.17%1,617
Nov 12, 202525.7925.8125.7425.7825.51-0.06%6,372
Nov 11, 202525.7325.7925.7325.7925.520.39%112
Nov 10, 202525.7225.7525.6425.6925.43-0.12%25,849
Nov 7, 202525.6925.7625.6425.7225.450.06%3,710
Nov 6, 202525.7125.7425.6725.7125.440.23%2,350
Nov 5, 202525.7525.7525.6425.6525.38-0.41%4,612
Nov 4, 202525.7825.8125.7525.7525.480.07%9,584
Nov 3, 202525.7825.7825.7125.7325.47-0.08%14,781
Oct 31, 202525.7525.7825.7125.7525.490.10%7,249
Oct 30, 202525.7326.0625.6925.7325.46-1.84%8,607
Oct 29, 202525.9626.7325.7926.2125.941.00%212,886
Oct 28, 202525.9425.9525.9425.9525.680.08%806
Oct 27, 202525.9225.9425.8425.9325.660.08%12,923
Oct 24, 202525.9225.9625.8925.9125.64-0.49%12,217
Oct 23, 202525.9926.2825.9626.0425.770.26%20,148
Oct 22, 202525.9826.0125.9225.9725.700.13%13,720
Oct 21, 202525.9725.9925.9025.9425.670.31%34,318
Oct 20, 202525.8625.8725.8025.8625.590.41%1,910
Oct 17, 202525.9125.9125.7525.7525.48-0.50%6,080
Oct 16, 202525.8325.8925.7925.8825.610.27%2,207
Oct 15, 202525.8925.8925.7725.8125.54-0.08%5,460
Oct 14, 202525.8525.9025.8125.8325.56-0.15%15,161
Oct 13, 202525.8325.9225.7625.8725.600.39%4,237