ishares ibonds Oct 2026 Term Tips ETF (IBIC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0357 | 0.139453125 | 25.6 | 25.85 | 25.5957 | 11309 | 25.64281115 | SP |
| 4 | 0.1257 | 0.492747941984 | 25.51 | 25.85 | 25.48 | 14059 | 25.58424919 | SP |
| 12 | 0.1357 | 0.532156862745 | 25.5 | 25.85 | 25.37 | 12634 | 25.54392024 | SP |
| 26 | 0.3157 | 1.24684044234 | 25.32 | 25.85 | 25.3 | 7947 | 25.52417735 | SP |
| 52 | 0.2657 | 1.04729996058 | 25.37 | 25.85 | 25.13 | 5602 | 25.48963151 | SP |
| 156 | 0.6457 | 2.58383353341 | 24.99 | 25.85 | 24.775 | 5725 | 25.41266208 | SP |
| 260 | 0.6457 | 2.58383353341 | 24.99 | 25.85 | 24.775 | 5725 | 25.41266208 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.6357 | -0 | -0.02 | 25.64 | 25.6543 | 25.6357 | 2036 |
| 1738884600 | 25.64 | -0.01 | -0.02 | 25.65 | 25.65 | 25.6399 | 2044 |
| 1738798200 | 25.645 | -0.01 | -0.02 | 25.66 | 25.66 | 25.645 | 1982 |
| 1738711800 | 25.65 | 0.01 | 0.04 | 25.63 | 25.65 | 25.615 | 37533 |
| 1738625400 | 25.6404 | 0.03 | 0.10 | 25.85 | 25.85 | 25.6319 | 6047 |
| 1738366200 | 25.615 | 0.01 | 0.06 | 25.6 | 25.615 | 25.5957 | 9145 |
| 1738279800 | 25.6 | 0.01 | 0.02 | 25.57 | 25.6 | 25.57 | 1298 |
| 1738193400 | 25.595 | 0.01 | 0.03 | 25.6 | 25.61 | 25.575 | 36429 |
| 1738107000 | 25.5885 | 0.01 | 0.03 | 25.6 | 25.6 | 25.5755 | 6023 |
| 1738020600 | 25.58 | -0.01 | -0.02 | 25.61 | 25.61 | 25.5601 | 14945 |
| 1737761400 | 25.585 | 0.03 | 0.12 | 25.58 | 25.59 | 25.57 | 16741 |
| 1737675000 | 25.555 | 0 | 0.00 | 25.555 | 25.555 | 25.555 | 0 |
| 1737588600 | 25.555 | -0.01 | -0.02 | 25.5657 | 25.57 | 25.5443 | 12244 |
| 1737502200 | 25.56 | -0.02 | -0.08 | 25.58 | 25.58 | 25.55 | 8109 |
| 1737156600 | 25.58 | 0 | 0.02 | 25.589 | 25.59 | 25.5623 | 3504 |
| 1737070200 | 25.575 | 0.01 | 0.02 | 25.57 | 25.5971 | 25.57 | 1813 |
| 1736983800 | 25.5688 | 0.03 | 0.11 | 25.57 | 25.57 | 25.55 | 68600 |
| 1736897400 | 25.54 | 0.04 | 0.14 | 25.53 | 25.54 | 25.5202 | 10048 |
| 1736811000 | 25.505 | 0.01 | 0.04 | 25.5 | 25.51 | 25.48 | 8805 |
| 1736551800 | 25.495 | 0.01 | 0.04 | 25.51 | 25.51 | 25.48 | 11612 |
| 1736379000 | 25.485 | 0.02 | 0.08 | 25.46 | 25.49 | 25.46 | 4431 |
| 1736292600 | 25.465 | 0 | 0.00 | 25.45 | 25.47 | 25.44 | 18565 |
| 1736206200 | 25.465 | 0.01 | 0.06 | 25.45 | 25.4698 | 25.4432 | 12375 |
| 1735947000 | 25.4505 | -0 | -0.02 | 25.47 | 25.47 | 25.45 | 8279 |
| 1735860600 | 25.455 | 0.01 | 0.06 | 25.4452 | 25.47 | 25.4452 | 20917 |
| 1735687800 | 25.44 | 0.01 | 0.04 | 25.46 | 25.46 | 25.43 | 8375 |
| 1735601400 | 25.43 | 0.02 | 0.08 | 25.415 | 25.44 | 25.415 | 18419 |
| 1735342200 | 25.41 | 0.03 | 0.12 | 25.41 | 25.417 | 25.4 | 2742 |
| 1735255800 | 25.38 | -0.02 | -0.06 | 25.409 | 25.41 | 25.38 | 6483 |
| 1735077840 | 25.395 | -0.01 | -0.02 | 25.4 | 25.4 | 25.395 | 8319 |
| 1734996600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.3744 | 46729 |
| 1734737400 | 25.4 | 0.02 | 0.08 | 25.41 | 25.41 | 25.39 | 5979 |
| 1734651000 | 25.38 | 0.01 | 0.04 | 25.37 | 25.4 | 25.37 | 4367 |
| 1734564600 | 25.37 | -0.25 | -0.96 | 25.41 | 25.43 | 25.37 | 7882 |
| 1734478200 | 25.615 | -0.01 | -0.02 | 25.62 | 25.62 | 25.6101 | 13355 |
| 1734391800 | 25.62 | -0.02 | -0.06 | 25.63 | 25.64 | 25.61 | 26111 |
| 1734132600 | 25.635 | 0.01 | 0.02 | 25.63 | 25.64 | 25.63 | 3686 |
| 1734046200 | 25.63 | -0.01 | -0.02 | 25.639 | 25.64 | 25.63 | 14804 |
| 1733959800 | 25.635 | 0.02 | 0.08 | 25.63 | 25.6399 | 25.63 | 11825 |
| 1733873400 | 25.615 | -0.01 | -0.02 | 25.62 | 25.62 | 25.6013 | 12387 |
| 1733787000 | 25.62 | 0.01 | 0.02 | 25.63 | 25.63 | 25.6027 | 13247 |
| 1733527800 | 25.615 | -0.01 | -0.02 | 25.64 | 25.64 | 25.6101 | 12208 |
| 1733441400 | 25.62 | 0.03 | 0.12 | 25.61 | 25.62 | 25.5933 | 4702 |
| 1733355000 | 25.59 | -0.01 | -0.03 | 25.61 | 25.62 | 25.59 | 10044 |
| 1733268600 | 25.598 | 0.02 | 0.08 | 25.6 | 25.6 | 25.58 | 12330 |
| 1733182200 | 25.5767 | -0.02 | -0.09 | 25.54 | 25.58 | 25.54 | 1278 |
| 1732917840 | 25.6 | 0.03 | 0.12 | 25.61 | 25.62 | 25.6 | 1281 |
| 1732750200 | 25.57 | 0.02 | 0.08 | 25.58 | 25.58 | 25.56 | 15310 |
| 1732663800 | 25.55 | -0.01 | -0.04 | 25.56 | 25.57 | 25.55 | 17795 |
| 1732577400 | 25.56 | -0.01 | -0.02 | 25.58 | 25.58 | 25.56 | 14383 |
| 1732318200 | 25.565 | 0.01 | 0.04 | 25.56 | 25.5679 | 25.5415 | 4546 |
| 1732231800 | 25.555 | -0.01 | -0.02 | 25.57 | 25.57 | 25.55 | 9443 |
| 1732145400 | 25.56 | 0.01 | 0.06 | 25.56 | 25.568 | 25.5413 | 8650 |
| 1732059000 | 25.545 | 0.01 | 0.02 | 25.54 | 25.56 | 25.54 | 7718 |
| 1731972600 | 25.54 | 0.02 | 0.10 | 25.53 | 25.54 | 25.5101 | 36961 |
| 1731713400 | 25.515 | 0.02 | 0.06 | 25.5 | 25.52 | 25.4801 | 8521 |
| 1731627000 | 25.5 | 0 | 0.02 | 25.52 | 25.52 | 25.5 | 9368 |
| 1731540600 | 25.495 | 0.02 | 0.06 | 25.52 | 25.52 | 25.4874 | 9924 |
| 1731454200 | 25.48 | -0.03 | -0.10 | 25.5 | 25.5 | 25.48 | 24321 |
| 1731367800 | 25.505 | -0.02 | -0.06 | 25.5 | 25.54 | 25.46 | 15357 |
| 1731108600 | 25.52 | -0.01 | -0.04 | 25.53 | 25.53 | 25.51 | 3413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
