MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBIC — iShares iBonds Oct 2026 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2026 Term TIPS ETF
$25.64
+0.02(+0.08%)
- O
- 25.63
- H
- 25.65
- L
- 25.63
- V
- 6.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.64
Period Return-0.95%
Period High$26.13
Period Low$25.50
Avg Daily Volume17.1K
Total Trading Days365
IBIC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.63 | $25.65 | $25.63 | $25.64 | +$0.02 | +0.08% | 6,873 | $25.65 | $25.63 $25.65 |
| Oct 1, 2026 | $25.62 | $25.64 | $25.62 | $25.62 | $-0.14 | -0.54% | 2,176 | $25.63 | $25.62 $25.64 |
| Sep 30, 2026 | $25.74 | $25.76 | $25.74 | $25.76 | +$0.02 | +0.08% | 6,125 | $25.75 | $25.74 $25.76 |
| Sep 29, 2026 | $25.73 | $25.74 | $25.73 | $25.74 | +$0.00 | +0.01% | 477 | $25.73 | $25.73 $25.74 |
| Sep 28, 2026 | $25.73 | $25.75 | $25.73 | $25.74 | $-0.00 | -0.01% | 3,008 | $25.73 | $25.73 $25.75 |
| Sep 25, 2026 | $25.73 | $25.75 | $25.72 | $25.74 | +$0.02 | +0.06% | 9,511 | $25.74 | $25.72 $25.75 |
| Sep 24, 2026 | $25.72 | $25.74 | $25.72 | $25.73 | +$0.00 | +0.02% | 589 | $25.73 | $25.72 $25.74 |
| Sep 23, 2026 | $25.73 | $25.73 | $25.71 | $25.72 | $-0.01 | -0.06% | 1,740 | $25.72 | $25.71 $25.73 |
| Sep 22, 2026 | $25.71 | $25.74 | $25.71 | $25.74 | +$0.02 | +0.06% | 2,474 | $25.73 | $25.71 $25.74 |
| Sep 21, 2026 | $25.71 | $25.73 | $25.71 | $25.72 | +$0.00 | +0.00% | 3,659 | $25.72 | $25.71 $25.73 |
| Sep 18, 2026 | $25.73 | $25.73 | $25.71 | $25.72 | +$0.01 | +0.04% | 3,299 | $25.72 | $25.71 $25.73 |
| Sep 17, 2026 | $25.70 | $25.72 | $25.70 | $25.71 | +$0.00 | +0.01% | 16,221 | $25.70 | $25.70 $25.72 |
| Sep 16, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | $-0.01 | -0.03% | 1,664 | $25.71 | $25.71 $25.71 |
| Sep 15, 2026 | $25.70 | $25.72 | $25.70 | $25.72 | +$0.01 | +0.02% | 2,349 | $25.71 | $25.70 $25.72 |
| Sep 14, 2026 | $25.70 | $25.72 | $25.70 | $25.71 | +$0.02 | +0.06% | 3,773 | $25.71 | $25.70 $25.72 |
| Sep 11, 2026 | $25.70 | $25.70 | $25.69 | $25.70 | +$0.01 | +0.02% | 5,674 | $25.70 | $25.69 $25.70 |
| Sep 10, 2026 | $25.69 | $25.70 | $25.68 | $25.69 | +$0.00 | +0.01% | 6,631 | $25.69 | $25.68 $25.70 |
| Sep 9, 2026 | $25.68 | $25.70 | $25.68 | $25.69 | $-0.01 | -0.02% | 1,217 | $25.69 | $25.68 $25.70 |
| Sep 8, 2026 | $25.69 | $25.70 | $25.68 | $25.69 | +$0.00 | +0.02% | 4,437 | $25.69 | $25.68 $25.70 |
| Sep 4, 2026 | $25.68 | $25.70 | $25.68 | $25.69 | +$0.02 | +0.08% | 4,378 | $25.69 | $25.68 $25.70 |
| Sep 3, 2026 | $25.67 | $25.68 | $25.67 | $25.67 | $-0.00 | -0.02% | 7,063 | $25.67 | $25.67 $25.68 |
| Sep 2, 2026 | $25.67 | $25.68 | $25.67 | $25.68 | +$0.01 | +0.04% | 6,218 | $25.68 | $25.67 $25.68 |
| Sep 1, 2026 | $25.67 | $25.67 | $25.66 | $25.67 | +$0.00 | +0.00% | 5,354 | $25.66 | $25.66 $25.67 |
| Aug 31, 2026 | $25.67 | $25.67 | $25.66 | $25.67 | +$0.01 | +0.02% | 2,923 | $25.66 | $25.66 $25.67 |
| Aug 28, 2026 | $25.66 | $25.66 | $25.65 | $25.66 | $-0.00 | +0.00% | 8,159 | $25.66 | $25.65 $25.66 |
| Aug 27, 2026 | $25.67 | $25.67 | $25.66 | $25.66 | +$0.00 | +0.00% | 7,048 | $25.66 | $25.66 $25.67 |
| Aug 26, 2026 | $25.65 | $25.66 | $25.64 | $25.66 | +$0.00 | +0.00% | 9,709 | $25.65 | $25.64 $25.66 |
| Aug 25, 2026 | $25.63 | $25.67 | $25.63 | $25.66 | +$0.00 | +0.02% | 16,420 | $25.66 | $25.63 $25.67 |
| Aug 24, 2026 | $25.64 | $25.67 | $25.64 | $25.66 | +$0.00 | +0.00% | 11,588 | $25.65 | $25.64 $25.67 |
| Aug 21, 2026 | $25.65 | $25.66 | $25.65 | $25.66 | +$0.01 | +0.02% | 1,517 | $25.65 | $25.65 $25.66 |