Skip to main content
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
25.83
+0.03 (0.12%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8125.8525.8125.8325.830.12%8,257
Feb 20, 202525.7825.8225.7825.8025.800.12%13,728
Feb 19, 202525.7325.7725.7325.7725.770.16%14,526
Feb 18, 202525.7425.7425.7025.7325.73-0.04%26,757
Feb 14, 202525.7825.7825.7425.7425.740.12%6,319
Feb 13, 202525.6925.7225.6925.7125.710.31%5,173
Feb 12, 202525.6725.6725.6325.6325.63-0.31%35,488
Feb 11, 202525.6925.7425.6925.7125.71-0.04%15,929
Feb 10, 202525.7625.7625.7125.7225.720.06%28,990
Feb 7, 202525.7025.7225.6825.7125.71-0.14%6,456
Feb 6, 202525.7725.7725.7425.7425.74-0.19%1,188
Feb 5, 202525.7725.7925.7625.7925.790.25%4,301
Feb 4, 202525.6925.7425.6825.7325.730.10%3,143
Feb 3, 202525.7825.7825.6925.7025.700.23%8,457
Jan 31, 202525.6525.6525.6225.6425.640.05%3,430
Jan 30, 202525.6425.6425.6225.6325.630.12%8,919
Jan 29, 202525.6125.6225.5825.6025.60-0.06%4,483
Jan 28, 202525.5825.6225.5725.6225.620.06%9,770
Jan 27, 202525.6225.6225.5825.6025.600.25%4,552
Jan 24, 202525.4825.5425.4825.5425.540.14%11,797
Jan 23, 202525.4525.5025.4525.5025.500.12%6,190
Jan 22, 202525.4825.4825.4625.4725.47-0.04%5,478
Jan 21, 202525.5025.5025.4725.4825.48-0.07%12,049
Jan 17, 202525.5225.5325.5025.5025.50-0.10%4,492
Jan 16, 202525.5025.5425.5025.5325.530.18%2,649
Jan 15, 202525.4525.4925.4525.4825.480.51%24,309
Jan 14, 202525.3325.3525.3325.3525.350.06%6,913
Jan 13, 202525.3325.3425.3225.3425.340.10%4,201
Jan 10, 202525.3625.3625.3025.3125.31-0.35%9,035
Jan 8, 202525.3925.4125.3725.4025.400.18%21,845
Jan 7, 202525.3625.3725.3225.3625.36-0.02%6,561
Jan 6, 202525.3425.3725.3425.3625.36-4,869
Jan 3, 202525.4025.4025.3625.3625.36-0.12%13,546
Jan 2, 202525.4025.4125.3925.3925.390.08%2,817
Dec 31, 202425.3825.3925.3525.3725.370.08%13,109
Dec 30, 202425.3625.3625.3325.3525.350.24%21,814
Dec 27, 202425.3125.3125.2825.2925.29-0.08%5,197
Dec 26, 202425.2925.3225.2825.3125.31-10,048
Dec 24, 202425.2625.3125.2625.3125.310.12%3,013
Dec 23, 202425.2825.2925.2725.2825.28-0.08%9,121
Dec 20, 202425.3125.3225.3025.3025.300.22%17,910
Dec 19, 202425.3325.3325.2025.2525.25-0.26%4,872
Dec 18, 202425.4825.4825.3125.3125.31-1.25%9,258
Dec 17, 202425.6325.6525.6325.6325.44-0.12%4,897
Dec 16, 202425.7025.7025.6525.6625.47-0.08%14,131
Dec 13, 202425.7425.7425.6825.6825.49-0.25%7,559
Dec 12, 202425.7825.7825.7525.7525.55-0.08%5,257
Dec 11, 202425.8025.8025.7525.7725.57-0.07%7,207
Dec 10, 202425.7725.7925.7425.7825.59-0.03%7,864
Dec 9, 202425.8025.8025.7725.7925.60-0.08%11,877
Dec 6, 202425.8625.8625.7925.8125.620.15%7,243
Dec 5, 202425.7925.7925.7725.7725.58-0.15%7,092
Dec 4, 202425.7825.8125.7825.8125.620.17%3,510
Dec 3, 202425.7925.7925.7625.7725.570.07%12,276
Dec 2, 202425.7325.7625.7225.7525.55-0.03%3,871
Nov 29, 202425.7425.7625.7425.7625.560.21%1,248
Nov 27, 202425.6925.7225.6825.7025.510.23%5,260
Nov 26, 202425.6625.6725.6425.6425.45-0.04%12,385
Nov 25, 202425.6525.6725.6425.6525.460.16%8,987
Nov 22, 202425.6025.6225.6025.6125.420.02%18,336
Nov 21, 202425.6225.6425.6025.6125.41-0.06%4,973
Nov 20, 202425.6525.6625.6025.6225.43-0.03%12,135
Nov 19, 202425.6325.6425.6125.6325.440.15%8,561
Nov 18, 202425.5625.5925.5325.5925.400.24%14,797
Nov 15, 202425.4925.5525.4525.5325.340.10%11,546
Nov 14, 202425.5425.5725.5125.5125.31-0.18%7,453
Nov 13, 202425.6025.6025.5325.5525.36-12,129
Nov 12, 202425.5825.5925.5325.5525.36-0.39%15,731
Nov 11, 202425.6525.6525.5825.6525.46-0.12%20,541
Nov 8, 202425.7025.7025.6725.6825.49-15,660
Nov 7, 202425.6525.7125.6525.6825.490.23%24,966
Nov 6, 202425.5725.6425.5625.6225.430.20%11,385
Nov 5, 202425.5525.5725.5325.5725.38-0.02%3,705
Nov 4, 202425.6225.6225.5525.5825.380.02%6,958
Nov 1, 202425.6525.6525.5625.5725.38-0.27%5,940
Oct 31, 202425.6525.6525.5725.6425.45-7,153
Oct 30, 202425.6725.6725.6425.6425.450.06%8,543
Oct 29, 202425.5825.6325.5425.6325.430.14%3,030
Oct 28, 202425.6325.6325.5725.5925.40-0.18%3,384
Oct 25, 202425.6925.6925.6425.6425.44-0.20%613
Oct 24, 202425.7225.7425.6925.6925.490.02%3,192
Oct 23, 202425.7025.7025.6825.6825.49-0.29%701
Oct 22, 202425.7925.7925.7425.7625.560.02%2,069
Oct 21, 202425.8425.8425.7525.7525.56-0.41%4,613
Oct 18, 202425.8725.8725.8625.8625.660.12%877
Oct 17, 202425.8425.8425.8225.8325.63-0.17%8,071
Oct 16, 202425.8725.8725.8625.8725.680.08%2,551
Oct 15, 202425.8825.8825.8525.8525.660.08%4,414
Oct 14, 202425.7725.8725.7725.8325.64-0.23%7,162
Oct 11, 202425.8925.9025.8925.8925.700.12%519
Oct 10, 202425.8525.8725.8525.8625.660.28%809
Oct 9, 202425.7625.7925.7625.7925.59-0.19%1,501
Oct 8, 202425.7825.8425.7825.8425.640.10%711
Oct 7, 202425.8025.8125.7725.8125.62-0.03%2,159
Oct 4, 202425.8825.8825.8225.8225.62-0.68%2,051
Oct 3, 202426.0326.0326.0026.0025.80-0.23%975
Oct 2, 202426.0526.0626.0526.0625.86-0.06%1,894
Oct 1, 202426.1026.1026.0726.0725.88-0.53%1,252
Sep 30, 202426.2126.2226.1826.2125.82-0.06%2,259
Sep 27, 202426.2326.2326.2326.2325.840.28%80