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%
IBIE — iShares iBonds Oct 2028 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2028 Term TIPS ETF
$25.59
-0.01(-0.04%)
- O
- 25.61
- H
- 25.61
- L
- 25.58
- V
- 35.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.59
Period Return-1.75%
Period High$26.56
Period Low$25.54
Avg Daily Volume38.5K
Total Trading Days365
IBIE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.61 | $25.61 | $25.58 | $25.59 | $-0.01 | -0.04% | 35,765 | $25.59 | $25.58 $25.61 |
| Oct 1, 2026 | $25.59 | $25.61 | $25.54 | $25.60 | $-0.06 | -0.23% | 76,435 | $25.58 | $25.54 $25.61 |
| Sep 30, 2026 | $25.68 | $25.68 | $25.62 | $25.66 | +$0.02 | +0.08% | 64,182 | $25.65 | $25.62 $25.68 |
| Sep 29, 2026 | $25.60 | $25.64 | $25.59 | $25.64 | +$0.03 | +0.12% | 80,624 | $25.61 | $25.59 $25.64 |
| Sep 28, 2026 | $25.64 | $25.64 | $25.60 | $25.61 | $-0.03 | -0.12% | 56,914 | $25.61 | $25.60 $25.64 |
| Sep 25, 2026 | $25.60 | $25.64 | $25.60 | $25.64 | +$0.04 | +0.16% | 31,007 | $25.61 | $25.60 $25.64 |
| Sep 24, 2026 | $25.63 | $25.63 | $25.59 | $25.60 | +$0.01 | +0.02% | 46,255 | $25.61 | $25.59 $25.63 |
| Sep 23, 2026 | $25.61 | $25.62 | $25.58 | $25.60 | $-0.05 | -0.18% | 59,212 | $25.60 | $25.58 $25.62 |
| Sep 22, 2026 | $25.62 | $25.64 | $25.62 | $25.64 | +$0.00 | +0.00% | 20,700 | $25.63 | $25.62 $25.64 |
| Sep 21, 2026 | $25.65 | $25.65 | $25.63 | $25.64 | $-0.01 | -0.04% | 405,552 | $25.64 | $25.63 $25.65 |
| Sep 18, 2026 | $25.66 | $25.68 | $25.64 | $25.65 | $-0.03 | -0.12% | 51,840 | $25.65 | $25.64 $25.68 |
| Sep 17, 2026 | $25.70 | $25.73 | $25.65 | $25.68 | +$0.01 | +0.04% | 105,393 | $25.68 | $25.65 $25.73 |
| Sep 16, 2026 | $25.74 | $25.74 | $25.66 | $25.67 | $-0.05 | -0.19% | 57,732 | $25.70 | $25.66 $25.74 |
| Sep 15, 2026 | $25.70 | $25.73 | $25.70 | $25.72 | $-0.01 | -0.04% | 54,389 | $25.72 | $25.70 $25.73 |
| Sep 14, 2026 | $25.75 | $25.75 | $25.70 | $25.73 | +$0.01 | +0.04% | 120,471 | $25.73 | $25.70 $25.75 |
| Sep 11, 2026 | $25.79 | $25.79 | $25.71 | $25.72 | $-0.06 | -0.23% | 60,646 | $25.74 | $25.71 $25.79 |
| Sep 10, 2026 | $25.79 | $25.81 | $25.77 | $25.78 | $-0.03 | -0.10% | 126,388 | $25.79 | $25.77 $25.81 |
| Sep 9, 2026 | $25.81 | $25.81 | $25.80 | $25.81 | $-0.01 | -0.02% | 83,979 | $25.81 | $25.80 $25.81 |
| Sep 8, 2026 | $25.77 | $25.82 | $25.77 | $25.81 | +$0.03 | +0.10% | 179,447 | $25.80 | $25.77 $25.82 |
| Sep 4, 2026 | $25.76 | $25.80 | $25.76 | $25.79 | $-0.01 | -0.04% | 349,187 | $25.79 | $25.76 $25.80 |
| Sep 3, 2026 | $25.80 | $25.80 | $25.79 | $25.80 | +$0.02 | +0.08% | 228,909 | $25.80 | $25.79 $25.80 |
| Sep 2, 2026 | $25.79 | $25.79 | $25.76 | $25.78 | +$0.01 | +0.02% | 140,651 | $25.77 | $25.76 $25.79 |
| Sep 1, 2026 | $25.76 | $25.77 | $25.75 | $25.77 | +$0.02 | +0.06% | 388,961 | $25.77 | $25.75 $25.77 |
| Aug 31, 2026 | $25.74 | $25.76 | $25.74 | $25.76 | +$0.02 | +0.06% | 509,487 | $25.75 | $25.74 $25.76 |
| Aug 28, 2026 | $25.80 | $25.80 | $25.73 | $25.74 | $-0.06 | -0.23% | 101,749 | $25.75 | $25.73 $25.80 |
| Aug 27, 2026 | $25.82 | $25.82 | $25.78 | $25.80 | +$0.01 | +0.02% | 1,041,494 | $25.80 | $25.78 $25.82 |
| Aug 26, 2026 | $25.80 | $25.81 | $25.78 | $25.80 | $-0.01 | -0.04% | 846,005 | $25.80 | $25.78 $25.81 |
| Aug 25, 2026 | $25.80 | $25.81 | $25.79 | $25.81 | +$0.01 | +0.04% | 68,789 | $25.81 | $25.79 $25.81 |
| Aug 24, 2026 | $25.82 | $25.82 | $25.78 | $25.80 | $-0.02 | -0.06% | 53,620 | $25.80 | $25.78 $25.82 |
| Aug 21, 2026 | $25.82 | $25.82 | $25.80 | $25.81 | +$0.00 | +0.00% | 37,907 | $25.80 | $25.80 $25.82 |