Skip to main content
iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.71
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7925.7925.7125.7125.71-0.32%1,058
Dec 4, 202525.7925.8125.7925.7925.79-3,069
Dec 3, 202525.8325.8325.7925.7925.790.12%368
Dec 2, 202525.7925.7925.7425.7625.76-0.03%6,469
Dec 1, 202525.8225.8225.7725.7725.77-0.43%3,712
Nov 28, 202525.9725.9725.8825.8825.88-0.05%3,005
Nov 26, 202525.9025.9425.8325.8925.890.12%5,472
Nov 25, 202525.8325.9325.8325.8625.860.14%3,034
Nov 24, 202525.8225.8425.8225.8325.830.05%352
Nov 21, 202525.8225.8325.7825.8125.810.32%8,675
Nov 20, 202525.7626.2225.6925.7325.730.16%7,868
Nov 19, 202526.0526.1125.6925.6925.69-1.95%2,196
Nov 18, 202525.7926.4425.6926.2026.201.91%4,389
Nov 17, 202525.6825.7525.6825.7125.710.14%17,921
Nov 14, 202525.7125.7525.6825.6825.68-0.21%1,974
Nov 13, 202525.7825.7825.7325.7325.73-0.17%1,617
Nov 12, 202525.7925.8125.7425.7825.78-0.06%6,372
Nov 11, 202525.7325.7925.7325.7925.790.39%112
Nov 10, 202525.7225.7525.6425.6925.69-0.12%25,849
Nov 7, 202525.6925.7625.6425.7225.720.06%3,710
Nov 6, 202525.7125.7425.6725.7125.710.23%2,350
Nov 5, 202525.7525.7525.6425.6525.65-0.41%4,612
Nov 4, 202525.7825.8125.7525.7525.750.07%9,584
Nov 3, 202525.7825.7825.7125.7325.73-0.08%14,781
Oct 31, 202525.7525.7825.7125.7525.750.10%7,249
Oct 30, 202525.7326.0625.6925.7325.73-1.84%8,607
Oct 29, 202525.9626.7325.7926.2126.211.00%212,886
Oct 28, 202525.9425.9525.9425.9525.950.08%806
Oct 27, 202525.9225.9425.8425.9325.930.08%12,923
Oct 24, 202525.9225.9625.8925.9125.91-0.49%12,217
Oct 23, 202525.9926.2825.9626.0426.040.26%20,148
Oct 22, 202525.9826.0125.9225.9725.970.13%13,720
Oct 21, 202525.9725.9925.9025.9425.940.31%34,318
Oct 20, 202525.8625.8725.8025.8625.860.41%1,910
Oct 17, 202525.9125.9125.7525.7525.75-0.50%6,080
Oct 16, 202525.8325.8925.7925.8825.880.27%2,207
Oct 15, 202525.8925.8925.7725.8125.81-0.08%5,460
Oct 14, 202525.8525.9025.8125.8325.83-0.15%15,161
Oct 13, 202525.8325.9225.7625.8725.870.39%4,237
Oct 10, 202525.7825.7825.7325.7725.770.41%1,332
Oct 9, 202525.7325.7325.6725.6725.67-0.14%6,236
Oct 8, 202525.7325.7425.7025.7025.700.12%3,190
Oct 7, 202525.6025.7425.6025.6725.670.23%5,017
Oct 6, 202525.6525.6525.6025.6125.61-0.23%1,735
Oct 3, 202525.7125.7425.6725.6725.67-0.14%4,248
Oct 2, 202525.7425.7525.7125.7125.710.02%573
Oct 1, 202525.7825.7825.6425.7025.70-0.46%4,504
Sep 30, 202525.8525.8925.8225.8225.640.02%4,337
Sep 29, 202525.8325.8725.8225.8225.640.14%6,286
Sep 26, 202525.8225.8625.7725.7825.60-0.17%2,396
Sep 25, 202525.8125.8725.8125.8325.65-0.15%6,367
Sep 24, 202525.9325.9325.8725.8725.69-0.17%11,299
Sep 23, 202525.8225.9125.8225.9125.730.31%1,149
Sep 22, 202525.9225.9225.8325.8325.65-0.35%1,785
Sep 19, 202525.9325.9325.9225.9225.74-0.06%1,644
Sep 18, 202525.9325.9825.9325.9425.76-0.36%7,990
Sep 17, 202526.1326.1326.0326.0325.85-0.15%377
Sep 16, 202526.0726.0726.0726.0725.89-0.08%51
Sep 15, 202526.0826.0926.0626.0925.910.35%3,338
Sep 12, 202525.9626.0225.9626.0025.82-0.29%3,579
Sep 11, 202526.0526.0926.0526.0825.900.32%975
Sep 10, 202525.9226.0425.9225.9925.810.14%3,463
Sep 9, 202525.9925.9925.9425.9625.78-0.15%993
Sep 8, 202526.0126.0625.9425.9925.810.17%9,427
Sep 5, 202525.9125.9525.9025.9525.770.64%5,721
Sep 4, 202525.7325.7925.7325.7925.610.23%4,323
Sep 3, 202525.6925.7725.6925.7325.550.37%5,088
Sep 2, 202525.6225.6825.5825.6325.45-0.25%251,212
Aug 29, 202525.7125.7125.6625.6925.52-0.09%6,568
Aug 28, 202525.7125.7825.6825.7225.54-3,608
Aug 27, 202525.6125.7225.6125.7225.540.35%1,416
Aug 26, 202525.5425.6325.4825.6325.450.35%2,479
Aug 25, 202525.5325.5625.5325.5425.36-0.25%1,904
Aug 22, 202525.4225.6025.4025.6025.420.97%4,338
Aug 21, 202525.3825.3825.3325.3625.18-0.06%964
Aug 20, 202525.3825.3925.3725.3725.200.14%505
Aug 19, 202525.3525.3525.3025.3425.160.08%778
Aug 18, 202525.3725.3725.2925.3225.14-0.14%1,436
Aug 15, 202525.4125.4725.3525.3525.18-0.31%12,711
Aug 14, 202525.4425.4625.4125.4325.25-0.27%3,069
Aug 13, 202525.4925.5625.4925.5025.320.28%1,633
Aug 12, 202525.3425.5625.3425.4325.25-0.28%6,940
Aug 11, 202525.5225.8325.4625.5025.330.20%8,242
Aug 8, 202525.4325.4925.3425.4525.270.08%10,884
Aug 7, 202525.4925.5025.4325.4325.250.04%2,102
Aug 6, 202525.4325.4625.4225.4225.24-0.18%1,523
Aug 5, 202525.4825.4825.4725.4725.29-0.14%104
Aug 4, 202525.4225.5125.4225.5025.320.47%625
Aug 1, 202525.3725.4125.3125.3825.210.74%9,475
Jul 31, 202525.3025.3225.2025.2025.02-0.11%6,314
Jul 30, 202525.2925.3025.2225.2225.05-0.37%3,808
Jul 29, 202525.2525.3225.2525.3225.140.57%562
Jul 28, 202525.2125.2225.1625.1725.00-0.09%4,563
Jul 25, 202525.2025.2025.1725.2025.020.19%361
Jul 24, 202525.1025.1825.1025.1524.970.05%2,814
Jul 23, 202525.2025.2125.1425.1424.96-0.46%3,206
Jul 22, 202525.2325.2525.2325.2525.080.13%449
Jul 21, 202525.2025.2825.2025.2225.050.40%6,019
Jul 18, 202525.1325.1425.1225.1224.950.04%1,645
Jul 17, 202525.1325.2025.1125.1124.940.21%4,631