Canada markets closed

iShares iBonds Oct 2026 Term TIPS ETF (IBIC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.61+0.01 (+0.02%)
At close: 12:22PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202425.6125.6125.6025.6125.61397
Jun 05, 202425.6025.6025.6025.6025.60807
Jun 04, 202425.5825.5925.5825.5925.59458
Jun 03, 202425.5925.6025.5825.5925.591,781
May 31, 202425.5725.5825.5725.5825.58300
May 30, 202425.5525.5525.5425.5525.553,379
May 29, 202425.5225.5225.5025.5025.501,467
May 28, 202425.5325.5325.5225.5225.52416
May 24, 202425.5125.5325.5125.5325.536,312
May 23, 202425.5025.5225.5025.5125.515,812
May 22, 202425.5325.5425.5125.5125.519,175
May 21, 202425.5225.5325.5225.5325.53204
May 20, 202425.5225.5325.5125.5125.514,098
May 17, 202425.5125.5125.5125.5125.51104
May 16, 202425.5125.5125.5025.5125.516,147
May 15, 202425.5225.5225.5025.5225.5212,142
May 14, 202425.4625.4825.4625.4825.48943
May 13, 202425.4925.4925.4625.4725.472,525
May 10, 202425.4825.4825.4525.4525.452,751
May 09, 202425.4725.4725.4725.4725.47956
May 08, 202425.4325.4325.4225.4225.423,080
May 07, 202425.4425.4525.4325.4325.43901
May 06, 202425.4725.4725.4425.4525.45826
May 03, 202425.5025.5025.4425.4525.456,222
May 02, 2024------
May 01, 202425.3725.3825.3525.3725.3712,817
Apr 30, 202425.3625.3625.3625.3625.3676
Apr 29, 202425.3925.4025.3925.3925.393,749
Apr 26, 202425.3825.3825.3825.3825.38394
Apr 25, 202425.3725.3825.3525.3725.371,663
Apr 24, 202425.3925.3925.3825.3825.38523
Apr 23, 202425.4025.4125.4025.4025.401,896
Apr 22, 202425.3925.3925.3725.3825.383,744
Apr 19, 202425.3825.3925.3625.3825.383,733
Apr 18, 202425.3625.3725.3625.3725.373,796
Apr 17, 202425.3725.3825.3725.3825.381,343
Apr 16, 202425.3725.3725.3625.3625.36585
Apr 15, 202425.3625.3725.3425.3725.373,182
Apr 12, 202425.3925.3925.3725.3825.382,477
Apr 11, 202425.3425.3425.3225.3325.331,234
Apr 10, 202425.3325.3325.3225.3225.322,180
Apr 09, 202425.4125.4125.3925.3925.395,837
Apr 08, 202425.3925.3925.3625.3725.371,049
Apr 05, 202425.3925.4025.3825.3925.396,115
Apr 04, 202425.3725.3825.3525.3825.383,881
Apr 03, 202425.3425.3625.3325.3525.3510,717
Apr 02, 202425.3125.3425.3125.3325.337,998
Apr 01, 202425.4925.4925.3125.3125.312,118
Apr 01, 20240.200353 Dividend
Mar 28, 202425.5525.5625.5525.5625.363,287
Mar 27, 202425.5725.5725.5525.5725.376,925
Mar 26, 202425.5525.5525.5425.5425.345,132
Mar 25, 202425.5825.5825.5525.5525.352,624
Mar 22, 202425.5825.5825.5725.5825.386,420
Mar 21, 202425.5425.5425.5325.5425.341,198
Mar 20, 202425.4925.5325.4925.5325.33650
Mar 19, 202425.4925.4925.4825.4925.293,162
Mar 18, 202425.4725.4725.4525.4625.26761
Mar 15, 202425.4625.4625.4525.4525.26208
Mar 14, 202425.4825.4825.4525.4625.262,020
Mar 13, 202425.5025.5125.5025.5025.302,476
Mar 12, 202425.5125.5125.4825.4825.281,826
Mar 11, 202425.5325.5325.5125.5225.324,253
Mar 08, 202425.5425.5625.5325.5325.333,137
Mar 07, 202425.5025.5225.5025.5125.316,810
Mar 06, 202425.5125.5225.4825.4825.288,322
Mar 05, 202425.4925.5125.4925.4925.296,117
Mar 04, 202425.4925.4925.4625.4625.268,028
Mar 01, 202425.4825.4925.4825.4925.292,350
Feb 29, 202425.4325.4425.4225.4325.236,314
Feb 28, 202425.3825.4125.3825.4125.2113,757
Feb 27, 202425.3825.3825.3625.3625.162,701
Feb 26, 202425.3925.3925.3525.3725.171,263
Feb 23, 202425.3525.3625.3425.3425.147,888
Feb 22, 202425.3725.3725.3525.3525.157,310
Feb 21, 202425.4025.4025.3625.3825.1812,285
Feb 20, 202425.4025.4025.3825.3825.18710
Feb 16, 202425.3625.3725.3625.3625.176,932
Feb 15, 202425.4125.4125.4025.4025.201,094
Feb 14, 202425.3725.3725.3625.3625.162,634
Feb 13, 202425.3425.3425.3125.3125.111,609
Feb 12, 202425.3525.3625.3525.3525.162,414
Feb 09, 202425.3225.3625.3225.3425.14914
Feb 08, 202425.3625.3625.3525.3525.151,170
Feb 07, 202425.3725.3725.3525.3525.165,500
Feb 06, 202425.3425.3625.3425.3625.163,364
Feb 05, 202425.3125.3325.2925.3225.12129,970
Feb 02, 202425.3325.3425.3325.3325.131,521
Feb 01, 202425.4525.4525.4425.4425.241,027
Jan 31, 202425.4425.4425.4425.4425.2440
Jan 30, 202425.4125.4125.3925.4025.209,183
Jan 29, 202425.4025.4125.3925.4125.216,048
Jan 26, 202425.4025.4025.3625.3725.172,196
Jan 25, 202425.3925.3925.3925.3925.19140
Jan 24, 202425.3625.3625.3325.3325.1310,984
Jan 23, 202425.3525.3525.3425.3525.151,901
Jan 22, 202425.3725.3825.3725.3825.181,933
Jan 19, 202425.3525.3525.3525.3525.15103
Jan 18, 202425.3825.3825.3625.3825.18877
Jan 17, 202425.3625.3625.3525.3625.16802
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...