IBIM
iShares iBonds Oct 2036 Term TIPS ETF
stockNYSEETF
At CloseOct 2, 2026 1:37:43 PM EDT
23.55USD-0.191%(-0.05)65,695
IBIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.68 | 23.72 | 23.54 | 23.55 | -0.275% | 65,696 | 0.000% |
| 2026-10-01 | 23.51 | 23.63 | 23.43 | 23.61 | -0.169% | 47,666 | -0.275% |
| 2026-09-30 | 23.66 | 23.66 | 23.61 | 23.65 | -0.042% | 50,490 | -0.444% |
| 2026-09-29 | 23.65 | 23.68 | 23.61 | 23.66 | 0.000% | 20,088 | -0.486% |
| 2026-09-28 | 23.73 | 23.73 | 23.61 | 23.66 | -0.505% | 190,307 | -0.486% |
| 2026-09-25 | 23.75 | 23.80 | 23.68 | 23.78 | +0.250% | 14,043 | -0.988% |
| 2026-09-24 | 23.93 | 23.94 | 23.72 | 23.72 | -0.759% | 35,918 | -0.740% |
| 2026-09-23 | 24.14 | 24.14 | 23.89 | 23.90 | -1.190% | 38,756 | -1.494% |
| 2026-09-22 | 24.20 | 24.22 | 24.14 | 24.19 | -0.124% | 37,872 | -2.666% |
| 2026-09-21 | 24.17 | 24.22 | 24.12 | 24.22 | +0.581% | 32,991 | -2.787% |
| 2026-09-18 | 24.15 | 24.15 | 24.08 | 24.08 | -0.413% | 14,512 | -2.222% |
| 2026-09-17 | 24.19 | 24.19 | 24.14 | 24.18 | +0.311% | 7,850 | -2.626% |
| 2026-09-16 | 24.21 | 24.27 | 24.09 | 24.11 | -0.372% | 14,327 | -2.323% |
| 2026-09-15 | 24.20 | 24.22 | 24.16 | 24.20 | -0.144% | 18,919 | -2.687% |
| 2026-09-14 | 24.22 | 24.32 | 24.20 | 24.23 | -0.082% | 25,117 | -2.827% |
| 2026-09-11 | 24.36 | 24.40 | 24.23 | 24.25 | -0.476% | 26,431 | -2.907% |
| 2026-09-10 | 24.57 | 24.57 | 24.37 | 24.37 | -0.729% | 36,010 | -3.370% |
| 2026-09-09 | 24.62 | 24.62 | 24.53 | 24.55 | -0.203% | 17,346 | -4.075% |
| 2026-09-08 | 24.60 | 24.62 | 24.58 | 24.59 | +0.041% | 16,657 | -4.269% |
| 2026-09-04 | 24.58 | 24.61 | 24.57 | 24.59 | -0.081% | 14,569 | -4.230% |
| 2026-09-03 | 24.64 | 24.66 | 24.61 | 24.61 | +0.261% | 15,660 | -4.308% |
| 2026-09-02 | 24.59 | 24.59 | 24.51 | 24.54 | -0.016% | 11,800 | -4.059% |
| 2026-09-01 | 24.56 | 24.59 | 24.54 | 24.55 | -0.122% | 5,795 | -4.074% |
| 2026-08-31 | 24.66 | 24.66 | 24.56 | 24.57 | -0.203% | 17,548 | -4.191% |
| 2026-08-28 | 24.77 | 24.82 | 24.61 | 24.63 | -0.585% | 25,794 | -4.386% |
| 2026-08-27 | 24.76 | 24.81 | 24.76 | 24.77 | -0.121% | 36,534 | -4.945% |
| 2026-08-26 | 24.78 | 24.80 | 24.75 | 24.80 | -0.121% | 5,339 | -5.060% |
| 2026-08-25 | 24.78 | 24.83 | 24.74 | 24.83 | +0.465% | 5,935 | -5.175% |
| 2026-08-24 | 24.70 | 24.75 | 24.70 | 24.71 | +0.202% | 36,443 | -4.734% |
| 2026-08-21 | 24.85 | 24.85 | 24.65 | 24.67 | -0.343% | 22,710 | -4.541% |
| 2026-08-20 | 24.70 | 24.77 | 24.70 | 24.75 | -0.097% | 14,126 | -4.869% |
| 2026-08-19 | 24.77 | 24.82 | 24.72 | 24.77 | +0.503% | 9,772 | -4.961% |
| 2026-08-18 | 24.61 | 24.66 | 24.60 | 24.65 | +0.224% | 7,164 | -4.483% |
| 2026-08-17 | 24.64 | 24.67 | 24.58 | 24.59 | -0.161% | 20,375 | -4.269% |
| 2026-08-14 | 24.79 | 24.79 | 24.63 | 24.63 | -0.285% | 23,811 | -4.423% |
| 2026-08-13 | 24.68 | 24.74 | 24.68 | 24.71 | +0.244% | 4,176 | -4.696% |
| 2026-08-12 | 24.70 | 24.70 | 24.58 | 24.64 | +0.224% | 18,654 | -4.463% |
| 2026-08-11 | 24.62 | 24.62 | 24.55 | 24.59 | -0.102% | 35,766 | -4.250% |
| 2026-08-10 | 24.63 | 24.65 | 24.60 | 24.61 | -0.191% | 56,956 | -4.347% |
| 2026-08-07 | 24.65 | 24.71 | 24.62 | 24.66 | +0.171% | 37,220 | -4.529% |
| 2026-08-06 | 24.64 | 24.66 | 24.60 | 24.62 | -0.142% | 3,976 | -4.366% |
| 2026-08-05 | 24.66 | 24.67 | 24.65 | 24.66 | +0.020% | 5,154 | -4.502% |
| 2026-08-04 | 24.66 | 24.67 | 24.63 | 24.65 | +0.203% | 10,963 | -4.483% |
| 2026-08-03 | 24.60 | 24.63 | 24.60 | 24.60 | +0.139% | 18,836 | -4.289% |
| 2026-07-31 | 24.56 | 24.57 | 24.52 | 24.57 | -0.240% | 11,010 | -4.156% |
| 2026-07-30 | 24.68 | 24.68 | 24.63 | 24.63 | -0.020% | 8,975 | -4.386% |
| 2026-07-29 | 24.62 | 24.70 | 24.56 | 24.63 | -0.021% | 8,353 | -4.405% |
| 2026-07-28 | 24.60 | 24.66 | 24.56 | 24.64 | +0.265% | 14,056 | -4.425% |
| 2026-07-27 | 24.62 | 24.62 | 24.54 | 24.57 | -0.041% | 13,172 | -4.172% |
| 2026-07-24 | 24.58 | 24.62 | 24.56 | 24.58 | +0.102% | 19,103 | -4.211% |
| 2026-07-23 | 24.57 | 24.60 | 24.55 | 24.55 | -0.385% | 17,359 | -4.113% |
| 2026-07-22 | 24.70 | 24.71 | 24.65 | 24.65 | -0.263% | 11,053 | -4.483% |
| 2026-07-21 | 24.72 | 24.83 | 24.71 | 24.71 | -0.222% | 13,122 | -4.734% |
| 2026-07-20 | 24.79 | 24.84 | 24.75 | 24.77 | -0.141% | 22,826 | -4.945% |
| 2026-07-17 | 24.71 | 24.84 | 24.71 | 24.80 | +0.344% | 13,082 | -5.080% |
| 2026-07-16 | 24.54 | 24.79 | 24.54 | 24.72 | -0.041% | 17,480 | -4.753% |
| 2026-07-15 | 24.79 | 24.82 | 24.73 | 24.73 | -0.059% | 8,517 | -4.792% |
| 2026-07-14 | 24.72 | 24.77 | 24.68 | 24.74 | +0.261% | 4,067 | -4.848% |
| 2026-07-13 | 24.85 | 24.85 | 24.65 | 24.68 | -0.383% | 36,969 | -4.599% |
| 2026-07-10 | 24.77 | 24.84 | 24.73 | 24.77 | +0.060% | 7,123 | -4.965% |
| 2026-07-09 | 24.68 | 24.87 | 24.68 | 24.76 | +0.043% | 4,336 | -4.907% |
| 2026-07-08 | 24.81 | 24.87 | 24.72 | 24.75 | -0.192% | 15,554 | -4.867% |
| 2026-07-07 | 24.75 | 24.93 | 24.75 | 24.80 | -0.273% | 8,743 | -5.049% |
| 2026-07-06 | 25.00 | 25.46 | 24.78 | 24.87 | +0.101% | 14,019 | -5.309% |
| 2026-07-02 | 26.02 | 26.02 | 24.76 | 24.84 | +0.092% | 13,898 | -5.213% |
| 2026-07-01 | 25.07 | 25.07 | 24.82 | 24.82 | -2.258% | 7,786 | -5.126% |
| 2026-06-30 | 25.55 | 25.55 | 25.39 | 25.39 | -0.372% | 2,487 | -7.268% |
| 2026-06-29 | 25.46 | 25.51 | 25.46 | 25.49 | +0.355% | 3,627 | -7.613% |
| 2026-06-26 | 25.38 | 25.49 | 25.36 | 25.39 | +0.138% | 6,541 | -7.285% |
| 2026-06-25 | 25.46 | 25.46 | 25.36 | 25.36 | +0.336% | 1,157 | -7.157% |
| 2026-06-24 | 25.16 | 25.31 | 25.16 | 25.28 | +0.497% | 4,896 | -6.845% |
| 2026-06-23 | 25.20 | 25.25 | 25.15 | 25.15 | -0.120% | 7,446 | -6.382% |
| 2026-06-22 | 25.45 | 25.80 | 25.16 | 25.18 | -0.395% | 14,333 | -6.494% |
| 2026-06-18 | 25.95 | 25.95 | 25.28 | 25.28 | +0.218% | 2,134 | -6.863% |
| 2026-06-17 | 25.50 | 25.50 | 25.20 | 25.23 | -0.728% | 6,513 | -6.660% |
| 2026-06-16 | 25.39 | 25.42 | 25.37 | 25.41 | +0.098% | 1,228 | -7.340% |
| 2026-06-15 | 25.45 | 25.45 | 25.33 | 25.39 | +0.276% | 1,122 | -7.248% |
| 2026-06-12 | 25.26 | 25.36 | 25.26 | 25.32 | +0.099% | 27,047 | -6.992% |
| 2026-06-11 | 25.21 | 25.33 | 25.21 | 25.29 | +0.377% | 7,609 | -6.900% |
| 2026-06-10 | 25.24 | 25.28 | 25.17 | 25.20 | -0.020% | 2,909 | -6.549% |
| 2026-06-09 | 25.24 | 25.26 | 25.17 | 25.20 | +0.020% | 7,223 | -6.567% |
| 2026-06-08 | 25.32 | 25.32 | 25.19 | 25.20 | -0.415% | 12,897 | -6.549% |
| 2026-06-05 | 25.26 | 25.31 | 25.24 | 25.30 | -0.315% | 30,186 | -6.937% |
| 2026-06-04 | 25.50 | 25.50 | 25.36 | 25.38 | +0.138% | 10,165 | -7.230% |
| 2026-06-03 | 25.41 | 25.44 | 25.35 | 25.35 | -0.471% | 5,512 | -7.102% |
| 2026-06-02 | 25.51 | 25.51 | 25.45 | 25.46 | +0.118% | 7,077 | -7.540% |
| 2026-06-01 | 25.94 | 25.94 | 25.40 | 25.43 | -0.059% | 15,082 | -7.431% |
| 2026-05-29 | 25.50 | 25.50 | 25.43 | 25.45 | +0.006% | 5,167 | -7.485% |
| 2026-05-28 | 25.32 | 25.47 | 25.32 | 25.45 | +0.369% | 10,268 | -7.480% |
| 2026-05-27 | 25.48 | 25.48 | 25.36 | 25.36 | +0.277% | 6,415 | -7.139% |
| 2026-05-26 | 25.50 | 25.50 | 25.25 | 25.29 | +0.497% | 3,812 | -6.882% |
| 2026-05-22 | 25.42 | 25.42 | 25.10 | 25.16 | +0.139% | 10,942 | -6.419% |
| 2026-05-21 | 25.13 | 25.14 | 25.11 | 25.13 | -0.060% | 24,357 | -6.289% |
| 2026-05-20 | 25.00 | 25.17 | 25.00 | 25.14 | +0.317% | 12,270 | -6.344% |
| 2026-05-19 | 25.15 | 25.15 | 25.03 | 25.06 | -0.494% | 14,207 | -6.047% |
| 2026-05-18 | 25.29 | 25.32 | 25.17 | 25.18 | -0.297% | 21,223 | -6.512% |
| 2026-05-15 | 25.45 | 25.45 | 25.22 | 25.26 | -0.669% | 15,813 | -6.789% |
| 2026-05-14 | 25.46 | 25.52 | 25.40 | 25.43 | -0.118% | 17,916 | -7.413% |
| 2026-05-13 | 25.48 | 25.50 | 25.41 | 25.46 | +0.137% | 5,519 | -7.522% |
| 2026-05-12 | 25.54 | 25.54 | 25.41 | 25.43 | -0.294% | 10,148 | -7.395% |
| 2026-05-11 | 25.55 | 25.57 | 25.48 | 25.50 | -0.118% | 18,169 | -7.667% |
| 2026-05-08 | 25.50 | 25.89 | 25.50 | 25.53 | +0.314% | 7,859 | -7.775% |
| 2026-05-07 | 25.52 | 25.52 | 25.43 | 25.45 | -0.167% | 2,137 | -7.485% |
| 2026-05-06 | 25.48 | 25.49 | 25.43 | 25.49 | +0.265% | 3,791 | -7.640% |
| 2026-05-05 | 25.37 | 25.45 | 25.37 | 25.43 | -0.004% | 6,970 | -7.394% |
| 2026-05-04 | 25.51 | 25.53 | 25.39 | 25.43 | -0.271% | 10,797 | -7.398% |
| 2026-05-01 | 26.00 | 26.00 | 25.47 | 25.50 | +0.354% | 5,202 | -7.649% |
| 2026-04-30 | 25.38 | 25.43 | 25.38 | 25.41 | +0.158% | 19,034 | -7.321% |
| 2026-04-29 | 25.46 | 25.55 | 25.35 | 25.36 | -0.236% | 21,906 | -7.175% |
| 2026-04-28 | 25.50 | 25.50 | 25.38 | 25.43 | -0.235% | 18,677 | -7.394% |
| 2026-04-27 | 27.60 | 27.60 | 25.44 | 25.48 | +0.092% | 3,659 | -7.612% |
| 2026-04-24 | 25.40 | 25.46 | 25.40 | 25.46 | +0.184% | 9,772 | -7.527% |
| 2026-04-23 | 25.40 | 25.43 | 25.36 | 25.41 | +0.117% | 10,498 | -7.357% |
| 2026-04-22 | 25.43 | 25.43 | 25.39 | 25.39 | +0.237% | 2,739 | -7.248% |
| 2026-04-21 | 25.40 | 25.47 | 25.32 | 25.32 | -0.432% | 5,681 | -7.029% |
| 2026-04-20 | 25.47 | 25.48 | 25.40 | 25.43 | +0.020% | 10,658 | -7.431% |
| 2026-04-17 | 25.44 | 25.46 | 25.41 | 25.43 | +0.256% | 2,278 | -7.413% |
| 2026-04-16 | 25.45 | 25.47 | 25.35 | 25.36 | -0.157% | 11,505 | -7.175% |
| 2026-04-15 | 25.44 | 25.50 | 25.41 | 25.41 | -0.079% | 11,176 | -7.321% |
| 2026-04-14 | 25.37 | 25.45 | 25.32 | 25.43 | +0.217% | 11,769 | -7.394% |
| 2026-04-13 | 26.53 | 27.37 | 25.30 | 25.37 | +0.336% | 28,538 | -7.194% |
| 2026-04-10 | 25.49 | 25.49 | 25.25 | 25.29 | -0.019% | 10,635 | -6.882% |
| 2026-04-09 | 25.30 | 25.31 | 25.25 | 25.29 | +0.119% | 1,520 | -6.900% |
| 2026-04-08 | 25.29 | 25.30 | 25.26 | 25.26 | +0.278% | 13,437 | -6.789% |
| 2026-04-07 | 25.14 | 25.20 | 25.08 | 25.19 | +0.040% | 2,048 | -6.530% |
| 2026-04-06 | 25.14 | 25.20 | 25.14 | 25.18 | -0.020% | 5,730 | -6.493% |
| 2026-04-02 | 25.08 | 25.20 | 25.08 | 25.18 | +0.419% | 8,166 | -6.512% |
| 2026-04-01 | 25.11 | 25.11 | 25.07 | 25.08 | -0.020% | 1,100 | -6.120% |
| 2026-03-31 | 25.11 | 25.11 | 25.05 | 25.09 | +0.280% | 6,078 | -6.139% |
| 2026-03-30 | 25.03 | 25.04 | 25.02 | 25.02 | +0.867% | 6,568 | -5.876% |
| 2026-03-27 | 24.76 | 24.84 | 24.76 | 24.80 | -0.322% | 6,370 | -5.060% |
| 2026-03-26 | 25.00 | 25.00 | 24.88 | 24.88 | 0.000% | 5,830 | -5.366% |