Skip to main content
iShares iBonds Oct 2035 Term TIPS ETF (IBIL)
NYSEARCA: IBIL · Real-Time Price · USD
25.76
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7525.7725.7125.7625.76-0.06%4,545
Apr 27, 202625.8125.8225.7725.7725.77-0.06%6,852
Apr 24, 202625.7325.8025.7225.7925.790.25%7,850
Apr 23, 202625.7525.7625.6625.7225.720.04%10,326
Apr 22, 202625.7325.7425.6925.7125.710.23%957
Apr 21, 202625.6925.7125.6525.6525.65-0.23%15,639
Apr 20, 202625.7025.7325.6825.7125.71-0.08%20,611
Apr 17, 202625.7525.7525.7225.7325.730.29%8,167
Apr 16, 202625.7825.7825.6625.6625.66-0.25%24,923
Apr 15, 202625.7325.7325.7025.7225.72-0.02%9,041
Apr 14, 202625.7025.7425.6825.7325.730.21%9,521
Apr 13, 202625.6125.6725.6125.6725.670.30%11,340
Apr 10, 202625.5825.6125.5825.5925.590.04%15,102
Apr 9, 202625.5225.5925.5225.5925.590.16%3,366
Apr 8, 202625.6725.6725.5425.5525.55-6,012
Apr 7, 202625.4325.5525.4025.5525.550.25%14,828
Apr 6, 202625.4725.5025.4725.4825.48-0.07%12,418
Apr 2, 202625.4925.5025.4925.5025.500.41%221
Apr 1, 202625.4125.4225.3825.4025.40-0.33%54,347
Mar 31, 202625.5625.5625.4325.4825.400.16%42,404
Mar 30, 202625.3725.4725.3725.4425.360.85%16,502
Mar 27, 202625.2625.2925.2125.2325.14-0.20%17,732
Mar 26, 202625.4225.4225.2825.2825.19-0.51%2,912
Mar 25, 202625.3925.4125.3925.4125.320.40%350
Mar 24, 202625.3525.3525.2725.3125.22-0.57%3,966
Mar 23, 202625.4625.4725.4325.4525.370.08%13,545
Mar 20, 202625.5525.5725.4325.4325.35-1.09%7,534
Mar 19, 202625.6925.7525.6825.7125.63-0.21%2,585
Mar 18, 202625.8425.8425.7725.7725.68-0.19%539
Mar 17, 202625.8025.8325.7825.8225.730.45%1,033
Mar 16, 202625.6525.7225.6525.7025.620.39%17,343
Mar 13, 202625.6625.6625.6025.6025.52-0.23%6,954
Mar 12, 202625.7125.7625.6625.6625.58-0.30%7,646
Mar 11, 202625.7725.7725.7325.7425.65-0.16%4,687
Mar 10, 202625.8625.8625.7825.7825.70-0.31%1,249
Mar 9, 202625.8225.8825.8225.8625.780.19%3,256
Mar 6, 202625.7625.8325.7625.8125.730.19%4,837
Mar 5, 202625.7125.7725.7025.7625.68-0.16%3,614
Mar 4, 202625.8325.8325.7925.8025.72-0.23%5,008
Mar 3, 202625.7725.8725.7725.8625.78-2,205
Mar 2, 202625.9825.9825.8025.8625.78-0.31%4,101
Feb 27, 202625.9825.9825.9425.9425.860.21%2,043
Feb 26, 202625.8825.8925.8825.8925.800.22%187
Feb 25, 202625.8225.8525.7925.8325.740.10%8,290
Feb 24, 202625.8625.8625.7625.8025.72-0.08%3,711
Feb 23, 202625.7325.8425.7325.8225.740.19%3,808
Feb 20, 202625.7825.7925.7025.7725.69-0.08%5,689
Feb 19, 202625.7725.8325.7725.7925.710.13%1,947
Feb 18, 202625.7625.7925.7625.7625.67-0.17%1,033
Feb 17, 202625.8425.8425.8025.8025.72-0.04%3,513
Feb 13, 202625.8225.8425.8125.8125.730.16%1,836
Feb 12, 202625.6725.7825.6725.7725.690.43%2,493
Feb 11, 202625.6625.7025.6425.6625.58-0.06%24,844
Feb 10, 202625.7125.7225.6825.6825.590.27%7,484
Feb 9, 202625.5225.6325.5225.6125.520.16%4,080
Feb 6, 202625.5825.6025.5325.5725.48-2,613
Feb 5, 202625.5525.5725.5525.5725.480.34%2,532
Feb 4, 202625.4925.4925.4725.4825.40-0.05%642
Feb 3, 202625.4625.5025.4525.4925.410.24%3,849
Feb 2, 202625.4525.4525.4125.4325.35-0.33%1,069
Jan 30, 202625.5725.5725.4825.5225.43-0.14%12,289
Jan 29, 202625.5225.6525.5225.5525.470.12%72,924
Jan 28, 202625.5125.5825.5025.5225.44-8,580
Jan 27, 202625.5225.5625.4925.5225.440.06%6,512
Jan 26, 202625.4825.5125.4725.5125.420.22%1,085
Jan 23, 202625.4325.4925.4325.4525.370.18%4,052
Jan 22, 202625.3925.5625.3625.4125.320.02%11,673
Jan 21, 202625.3425.4225.3325.4025.320.43%8,122
Jan 20, 202625.3625.3725.2825.2925.21-0.48%21,713
Jan 16, 202625.4025.4725.4025.4125.33-0.36%5,756
Jan 15, 202625.5325.5525.5025.5025.42-0.18%1,215
Jan 14, 202625.5725.5825.5525.5525.470.20%1,914
Jan 13, 202625.5025.5625.4725.5025.420.18%9,497
Jan 12, 202625.3925.4925.3925.4625.37-0.06%2,805
Jan 9, 202625.4725.4825.4525.4725.390.16%3,353
Jan 8, 202625.4725.4925.4025.4325.35-0.29%15,252
Jan 7, 202625.4525.5325.4525.5125.420.28%4,215
Jan 6, 202625.5025.5025.4225.4425.35-0.10%8,736
Jan 5, 202625.4625.5025.4125.4625.380.26%2,510
Jan 2, 202625.4225.4525.3925.3925.31-0.10%2,129
Dec 31, 202525.4325.4625.4225.4225.34-0.18%1,480
Dec 30, 202525.4525.5225.4225.4725.38-0.08%8,985
Dec 29, 202525.5025.5125.4925.4925.400.20%7,301
Dec 26, 202525.5225.5225.4325.4425.35-0.04%1,614
Dec 24, 202525.4325.4525.4225.4525.360.27%1,828
Dec 23, 202525.3425.4525.3025.3825.29-0.01%12,198
Dec 22, 202525.4125.4125.3525.3825.30-0.24%32,852
Dec 19, 202525.5025.5025.4325.4425.36-1.32%10,358
Dec 18, 202525.7425.7825.6925.7825.430.40%1,903
Dec 17, 202525.6825.6925.6525.6825.330.15%10,423
Dec 16, 202525.5725.6925.5725.6425.29-0.04%12,272
Dec 15, 202525.7025.7025.6525.6525.300.10%405
Dec 12, 202525.6325.6825.6325.6325.28-0.36%9,531
Dec 11, 202525.8225.8325.7025.7225.37-0.22%4,043
Dec 10, 202525.6625.7825.6625.7825.430.57%9,318
Dec 9, 202525.6825.6925.6325.6325.28-0.11%2,115
Dec 8, 202525.7125.7125.6325.6625.31-0.19%1,971
Dec 5, 202525.7925.7925.7125.7125.36-0.32%1,058
Dec 4, 202525.7925.8125.7925.7925.44-3,069
Dec 3, 202525.8325.8325.7925.7925.440.12%368