iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.34
-0.04 (-0.15%)
Aug 14, 2025, 11:39 AM - Market open
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.36 | 26.39 | 26.36 | 26.38 | 26.38 | 0.27% | 23,337 |
| Aug 12, 2025 | 26.29 | 26.33 | 26.29 | 26.31 | 26.31 | -0.09% | 9,647 |
| Aug 11, 2025 | 26.32 | 26.35 | 26.32 | 26.34 | 26.34 | 0.02% | 6,977 |
| Aug 8, 2025 | 26.33 | 26.33 | 26.29 | 26.33 | 26.33 | 0.05% | 8,096 |
| Aug 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.04% | 9,519 |
| Aug 6, 2025 | 26.31 | 26.33 | 26.31 | 26.31 | 26.31 | -0.01% | 5,235 |
| Aug 5, 2025 | 26.33 | 26.33 | 26.30 | 26.31 | 26.31 | -0.11% | 10,418 |
| Aug 4, 2025 | 26.33 | 26.34 | 26.31 | 26.34 | 26.34 | 0.16% | 15,872 |
| Aug 1, 2025 | 26.27 | 26.30 | 26.26 | 26.30 | 26.30 | 0.52% | 2,013 |
| Jul 31, 2025 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | -0.10% | 4,138 |
| Jul 30, 2025 | 26.24 | 26.24 | 26.19 | 26.19 | 26.19 | -0.21% | 1,442 |
| Jul 29, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 26.24 | 0.27% | 2,340 |
| Jul 28, 2025 | 26.16 | 26.17 | 26.14 | 26.17 | 26.17 | 0.02% | 6,633 |
| Jul 25, 2025 | 26.16 | 26.17 | 26.16 | 26.16 | 26.16 | -0.02% | 3,387 |
| Jul 24, 2025 | 26.14 | 26.17 | 26.13 | 26.17 | 26.17 | 0.04% | 7,725 |
| Jul 23, 2025 | 26.19 | 26.19 | 26.16 | 26.16 | 26.16 | -0.32% | 3,264 |
| Jul 22, 2025 | 26.24 | 26.26 | 26.24 | 26.25 | 26.25 | 0.06% | 6,451 |
| Jul 21, 2025 | 26.24 | 26.25 | 26.22 | 26.23 | 26.23 | 0.13% | 6,345 |
| Jul 18, 2025 | 26.23 | 26.23 | 26.18 | 26.20 | 26.20 | 0.11% | 2,808 |
| Jul 17, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 0.06% | 659 |
| Jul 16, 2025 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 0.31% | 9,049 |
| Jul 15, 2025 | 26.09 | 26.09 | 26.06 | 26.07 | 26.07 | -0.11% | 5,561 |
| Jul 14, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | 0.04% | 22,583 |
| Jul 11, 2025 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | 0.07% | 10,097 |
| Jul 10, 2025 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | 0.08% | 3,073 |
| Jul 9, 2025 | 26.01 | 26.07 | 26.01 | 26.05 | 26.05 | 0.12% | 14,370 |
| Jul 8, 2025 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | -0.08% | 4,402 |
| Jul 7, 2025 | 26.02 | 26.04 | 26.00 | 26.04 | 26.04 | 0.06% | 10,173 |
| Jul 3, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | -0.10% | 14,104 |
| Jul 2, 2025 | 26.06 | 26.06 | 26.03 | 26.05 | 26.05 | 0.06% | 12,304 |
| Jul 1, 2025 | 26.06 | 26.06 | 26.03 | 26.04 | 26.04 | -1.42% | 6,920 |
| Jun 30, 2025 | 26.43 | 26.44 | 26.41 | 26.41 | 26.05 | 0.08% | 8,208 |
| Jun 27, 2025 | 26.38 | 26.42 | 26.38 | 26.39 | 26.03 | -0.04% | 10,462 |
| Jun 26, 2025 | 26.35 | 26.40 | 26.35 | 26.40 | 26.04 | 0.25% | 5,806 |
| Jun 25, 2025 | 26.32 | 26.35 | 26.31 | 26.33 | 25.98 | 0.05% | 4,486 |
| Jun 24, 2025 | 26.28 | 26.32 | 26.28 | 26.32 | 25.96 | 0.04% | 4,808 |
| Jun 23, 2025 | 26.32 | 26.37 | 26.31 | 26.31 | 25.95 | 0.08% | 5,342 |
| Jun 20, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 25.93 | 0.19% | 5,539 |
| Jun 18, 2025 | 26.26 | 26.26 | 26.22 | 26.24 | 25.88 | 0.09% | 9,765 |
| Jun 17, 2025 | 26.17 | 26.22 | 26.16 | 26.22 | 25.86 | 0.29% | 8,029 |
| Jun 16, 2025 | 26.15 | 26.17 | 26.14 | 26.14 | 25.79 | -0.04% | 4,472 |
| Jun 13, 2025 | 26.12 | 26.15 | 26.11 | 26.15 | 25.80 | -0.04% | 6,788 |
| Jun 12, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 25.81 | 0.17% | 2,032 |
| Jun 11, 2025 | 26.09 | 26.12 | 26.09 | 26.12 | 25.76 | 0.17% | 4,186 |
| Jun 10, 2025 | 26.09 | 26.12 | 26.06 | 26.07 | 25.72 | -0.06% | 3,370 |
| Jun 9, 2025 | 26.09 | 26.11 | 26.06 | 26.09 | 25.73 | 0.06% | 17,944 |
| Jun 6, 2025 | 26.10 | 26.10 | 26.07 | 26.07 | 25.72 | -0.27% | 1,859 |
| Jun 5, 2025 | 26.19 | 26.19 | 26.14 | 26.14 | 25.79 | -0.23% | 5,423 |
| Jun 4, 2025 | 26.20 | 26.23 | 26.19 | 26.20 | 25.84 | 0.17% | 4,859 |
| Jun 3, 2025 | 26.22 | 26.22 | 26.15 | 26.16 | 25.80 | -0.12% | 9,962 |