iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.27
-0.03 (-0.11%)
Nov 14, 2025, 4:00 PM EST - Market closed
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.30 | 26.31 | 26.26 | 26.27 | 26.27 | -0.10% | 6,760 |
| Nov 13, 2025 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | -0.04% | 5,673 |
| Nov 12, 2025 | 26.32 | 26.32 | 26.30 | 26.31 | 26.31 | -0.08% | 4,751 |
| Nov 11, 2025 | 26.29 | 26.34 | 26.29 | 26.33 | 26.33 | 0.17% | 8,860 |
| Nov 10, 2025 | 26.30 | 26.30 | 26.27 | 26.28 | 26.28 | -0.02% | 9,152 |
| Nov 7, 2025 | 26.26 | 26.30 | 26.26 | 26.29 | 26.29 | 0.06% | 3,032 |
| Nov 6, 2025 | 26.29 | 26.30 | 26.27 | 26.27 | 26.27 | 0.13% | 31,849 |
| Nov 5, 2025 | 26.29 | 26.29 | 26.24 | 26.24 | 26.24 | -0.23% | 12,607 |
| Nov 4, 2025 | 26.30 | 26.31 | 26.29 | 26.30 | 26.30 | 0.06% | 4,744 |
| Nov 3, 2025 | 26.25 | 26.29 | 26.25 | 26.28 | 26.28 | 0.04% | 29,627 |
| Oct 31, 2025 | 26.26 | 26.28 | 26.26 | 26.27 | 26.27 | 0.11% | 5,060 |
| Oct 30, 2025 | 26.23 | 26.25 | 26.23 | 26.24 | 26.24 | -0.06% | 6,445 |
| Oct 29, 2025 | 26.34 | 26.35 | 26.26 | 26.26 | 26.26 | -0.34% | 6,940 |
| Oct 28, 2025 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | -0.06% | 17,423 |
| Oct 27, 2025 | 26.37 | 26.37 | 26.33 | 26.36 | 26.36 | -0.04% | 13,485 |
| Oct 24, 2025 | 26.36 | 26.39 | 26.36 | 26.37 | 26.37 | -0.04% | 7,407 |
| Oct 23, 2025 | 26.42 | 26.42 | 26.38 | 26.38 | 26.38 | -0.11% | 9,929 |
| Oct 22, 2025 | 26.40 | 26.43 | 26.38 | 26.41 | 26.41 | 0.08% | 6,176 |
| Oct 21, 2025 | 26.40 | 26.41 | 26.38 | 26.39 | 26.39 | 0.11% | 3,824 |
| Oct 20, 2025 | 26.38 | 26.38 | 26.34 | 26.36 | 26.36 | - | 17,024 |
| Oct 17, 2025 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | -0.09% | 6,473 |
| Oct 16, 2025 | 26.35 | 26.39 | 26.34 | 26.38 | 26.38 | 0.11% | 10,877 |
| Oct 15, 2025 | 26.38 | 26.38 | 26.35 | 26.36 | 26.36 | -0.02% | 5,692 |
| Oct 14, 2025 | 26.33 | 26.37 | 26.33 | 26.36 | 26.36 | 0.14% | 3,682 |
| Oct 13, 2025 | 26.32 | 26.32 | 26.31 | 26.32 | 26.32 | -0.01% | 2,128 |
| Oct 10, 2025 | 26.29 | 26.35 | 26.28 | 26.33 | 26.33 | 0.13% | 9,420 |
| Oct 9, 2025 | 26.30 | 26.31 | 26.29 | 26.29 | 26.29 | -0.06% | 14,395 |
| Oct 8, 2025 | 26.30 | 26.32 | 26.30 | 26.31 | 26.31 | -0.02% | 4,357 |
| Oct 7, 2025 | 26.29 | 26.31 | 26.26 | 26.31 | 26.31 | 0.04% | 42,690 |
| Oct 6, 2025 | 26.28 | 26.30 | 26.24 | 26.30 | 26.30 | 0.07% | 56,370 |
| Oct 3, 2025 | 26.27 | 26.29 | 26.27 | 26.28 | 26.28 | -0.03% | 10,117 |
| Oct 2, 2025 | 26.30 | 26.31 | 26.29 | 26.29 | 26.29 | -0.04% | 5,797 |
| Oct 1, 2025 | 26.31 | 26.32 | 26.29 | 26.30 | 26.30 | -0.85% | 8,844 |
| Sep 30, 2025 | 26.55 | 26.55 | 26.52 | 26.53 | 26.26 | - | 8,024 |
| Sep 29, 2025 | 26.51 | 26.53 | 26.51 | 26.53 | 26.26 | 0.02% | 13,588 |
| Sep 26, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | 26.26 | 0.06% | 17,714 |
| Sep 25, 2025 | 26.55 | 26.55 | 26.50 | 26.51 | 26.24 | -0.19% | 4,776 |
| Sep 24, 2025 | 26.57 | 26.57 | 26.56 | 26.56 | 26.29 | -0.08% | 3,206 |
| Sep 23, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.31 | 0.06% | 6,758 |
| Sep 22, 2025 | 26.57 | 26.57 | 26.55 | 26.56 | 26.30 | -0.06% | 2,763 |
| Sep 19, 2025 | 26.59 | 26.60 | 26.57 | 26.58 | 26.31 | -0.13% | 4,215 |
| Sep 18, 2025 | 26.60 | 26.61 | 26.58 | 26.61 | 26.35 | 0.01% | 6,581 |
| Sep 17, 2025 | 26.62 | 26.67 | 26.60 | 26.61 | 26.35 | -0.10% | 5,296 |
| Sep 16, 2025 | 26.65 | 26.65 | 26.63 | 26.64 | 26.37 | 0.11% | 9,704 |
| Sep 15, 2025 | 26.58 | 26.63 | 26.58 | 26.61 | 26.34 | 0.04% | 10,066 |
| Sep 12, 2025 | 26.61 | 26.62 | 26.59 | 26.60 | 26.33 | -0.04% | 14,555 |
| Sep 11, 2025 | 26.65 | 26.65 | 26.60 | 26.61 | 26.34 | -0.08% | 11,290 |
| Sep 10, 2025 | 26.64 | 26.64 | 26.62 | 26.63 | 26.36 | -0.02% | 21,083 |
| Sep 9, 2025 | 26.66 | 26.66 | 26.63 | 26.63 | 26.37 | -0.08% | 2,970 |
| Sep 8, 2025 | 26.67 | 26.67 | 26.64 | 26.65 | 26.39 | 0.04% | 8,820 |