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%
IBID — iShares iBonds Oct 2027 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2027 Term TIPS ETF
$25.77
-0.02(-0.08%)
- O
- 25.79
- H
- 25.79
- L
- 25.77
- V
- 135.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.77
Period Return-1.3%
Period High$26.39
Period Low$25.63
Avg Daily Volume23.4K
Total Trading Days365
IBID — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.79 | $25.79 | $25.77 | $25.77 | $-0.02 | -0.08% | 135,201 | $25.78 | $25.77 $25.79 |
| Oct 1, 2026 | $25.78 | $25.80 | $25.75 | $25.79 | $-0.11 | -0.42% | 92,591 | $25.78 | $25.75 $25.80 |
| Sep 30, 2026 | $25.88 | $25.90 | $25.85 | $25.90 | +$0.04 | +0.15% | 116,751 | $25.87 | $25.85 $25.90 |
| Sep 29, 2026 | $25.82 | $25.87 | $25.82 | $25.86 | +$0.00 | +0.00% | 59,170 | $25.85 | $25.82 $25.87 |
| Sep 28, 2026 | $25.86 | $25.87 | $25.85 | $25.86 | +$0.00 | +0.00% | 29,712 | $25.86 | $25.85 $25.87 |
| Sep 25, 2026 | $25.86 | $25.86 | $25.84 | $25.86 | +$0.01 | +0.04% | 36,698 | $25.86 | $25.84 $25.86 |
| Sep 24, 2026 | $25.87 | $25.87 | $25.84 | $25.85 | +$0.00 | +0.00% | 40,766 | $25.87 | $25.84 $25.87 |
| Sep 23, 2026 | $25.83 | $25.85 | $25.82 | $25.85 | +$0.02 | +0.06% | 41,010 | $25.84 | $25.82 $25.85 |
| Sep 22, 2026 | $25.82 | $25.84 | $25.82 | $25.84 | +$0.02 | +0.08% | 25,081 | $25.84 | $25.82 $25.84 |
| Sep 21, 2026 | $25.82 | $25.85 | $25.81 | $25.82 | $-0.02 | -0.06% | 28,289 | $25.83 | $25.81 $25.85 |
| Sep 18, 2026 | $25.85 | $25.86 | $25.82 | $25.83 | $-0.02 | -0.06% | 36,658 | $25.83 | $25.82 $25.86 |
| Sep 17, 2026 | $25.83 | $25.85 | $25.83 | $25.85 | +$0.01 | +0.04% | 48,992 | $25.84 | $25.83 $25.85 |
| Sep 16, 2026 | $25.86 | $25.87 | $25.83 | $25.84 | $-0.04 | -0.14% | 47,908 | $25.85 | $25.83 $25.87 |
| Sep 15, 2026 | $25.86 | $25.88 | $25.85 | $25.87 | +$0.02 | +0.06% | 64,649 | $25.87 | $25.85 $25.88 |
| Sep 14, 2026 | $25.86 | $25.87 | $25.85 | $25.86 | +$0.01 | +0.04% | 172,232 | $25.89 | $25.85 $25.87 |
| Sep 11, 2026 | $25.86 | $25.89 | $25.84 | $25.85 | $-0.04 | -0.15% | 38,496 | $25.86 | $25.84 $25.89 |
| Sep 10, 2026 | $25.86 | $25.89 | $25.86 | $25.89 | +$0.03 | +0.12% | 17,055 | $25.88 | $25.86 $25.89 |
| Sep 9, 2026 | $25.87 | $25.87 | $25.85 | $25.86 | +$0.00 | +0.00% | 7,276 | $25.86 | $25.85 $25.87 |
| Sep 8, 2026 | $25.84 | $25.87 | $25.84 | $25.86 | +$0.02 | +0.08% | 137,773 | $25.85 | $25.84 $25.87 |
| Sep 4, 2026 | $25.82 | $25.85 | $25.82 | $25.84 | +$0.01 | +0.04% | 171,517 | $25.83 | $25.82 $25.85 |
| Sep 3, 2026 | $25.82 | $25.84 | $25.82 | $25.83 | +$0.00 | +0.00% | 76,521 | $25.83 | $25.82 $25.84 |
| Sep 2, 2026 | $25.83 | $25.83 | $25.82 | $25.83 | +$0.01 | +0.04% | 246,424 | $25.83 | $25.82 $25.83 |
| Sep 1, 2026 | $25.80 | $25.82 | $25.80 | $25.82 | +$0.03 | +0.12% | 21,489 | $25.80 | $25.80 $25.82 |
| Aug 31, 2026 | $25.80 | $25.80 | $25.77 | $25.79 | $-0.01 | -0.02% | 142,360 | $25.77 | $25.77 $25.80 |
| Aug 28, 2026 | $25.81 | $25.81 | $25.77 | $25.79 | $-0.01 | -0.04% | 25,751 | $25.78 | $25.77 $25.81 |
| Aug 27, 2026 | $25.81 | $25.81 | $25.78 | $25.80 | +$0.01 | +0.04% | 51,091 | $25.79 | $25.78 $25.81 |
| Aug 26, 2026 | $25.79 | $25.80 | $25.76 | $25.79 | +$0.01 | +0.02% | 33,086 | $25.79 | $25.76 $25.80 |
| Aug 25, 2026 | $25.79 | $25.80 | $25.78 | $25.79 | $-0.01 | -0.04% | 33,621 | $25.79 | $25.78 $25.80 |
| Aug 24, 2026 | $25.82 | $25.82 | $25.78 | $25.80 | $-0.02 | -0.06% | 51,291 | $25.84 | $25.78 $25.82 |
| Aug 21, 2026 | $25.78 | $25.81 | $25.78 | $25.81 | +$0.00 | +0.00% | 43,343 | $25.80 | $25.78 $25.81 |