iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.24
-0.03 (-0.12%)
Mar 4, 2026, 4:00 PM EST - Market closed
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.27 | 26.28 | 26.24 | 26.24 | 26.24 | -0.11% | 11,370 |
| Mar 3, 2026 | 26.26 | 26.30 | 26.26 | 26.27 | 26.27 | -0.06% | 8,175 |
| Mar 2, 2026 | 26.27 | 26.31 | 26.26 | 26.29 | 26.28 | -0.08% | 2,738 |
| Feb 27, 2026 | 26.37 | 26.37 | 26.30 | 26.31 | 26.31 | 0.12% | 4,811 |
| Feb 26, 2026 | 26.27 | 26.27 | 26.25 | 26.27 | 26.27 | 0.21% | 14,005 |
| Feb 25, 2026 | 26.21 | 26.23 | 26.21 | 26.22 | 26.22 | 0.03% | 6,944 |
| Feb 24, 2026 | 26.23 | 26.23 | 26.19 | 26.21 | 26.21 | -0.05% | 15,186 |
| Feb 23, 2026 | 26.21 | 26.24 | 26.21 | 26.23 | 26.23 | 0.10% | 16,262 |
| Feb 20, 2026 | 26.19 | 26.21 | 26.18 | 26.20 | 26.20 | - | 46,284 |
| Feb 19, 2026 | 26.21 | 26.22 | 26.19 | 26.20 | 26.20 | 0.11% | 17,949 |
| Feb 18, 2026 | 26.19 | 26.20 | 26.17 | 26.17 | 26.17 | -0.07% | 3,769 |
| Feb 17, 2026 | 26.24 | 26.24 | 26.18 | 26.19 | 26.19 | -0.12% | 27,611 |
| Feb 13, 2026 | 26.22 | 26.23 | 26.21 | 26.22 | 26.22 | 0.01% | 9,959 |
| Feb 12, 2026 | 26.16 | 26.22 | 26.16 | 26.22 | 26.22 | 0.19% | 18,810 |
| Feb 11, 2026 | 26.19 | 26.20 | 26.17 | 26.17 | 26.17 | -0.11% | 12,341 |
| Feb 10, 2026 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | - | 27,531 |
| Feb 9, 2026 | 26.19 | 26.20 | 26.19 | 26.20 | 26.20 | 0.06% | 2,674 |
| Feb 6, 2026 | 26.19 | 26.19 | 26.16 | 26.19 | 26.19 | 0.02% | 6,355 |
| Feb 5, 2026 | 26.17 | 26.18 | 26.15 | 26.18 | 26.18 | 0.12% | 15,307 |
| Feb 4, 2026 | 26.15 | 26.16 | 26.14 | 26.15 | 26.15 | -0.04% | 5,096 |
| Feb 3, 2026 | 26.16 | 26.17 | 26.15 | 26.16 | 26.16 | 0.04% | 137,838 |
| Feb 2, 2026 | 26.21 | 26.21 | 26.14 | 26.15 | 26.15 | -0.21% | 18,021 |
| Jan 30, 2026 | 26.19 | 26.21 | 26.18 | 26.21 | 26.21 | 0.10% | 13,175 |
| Jan 29, 2026 | 26.19 | 26.20 | 26.18 | 26.18 | 26.18 | 0.11% | 6,570 |
| Jan 28, 2026 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 0.12% | 14,034 |
| Jan 27, 2026 | 26.07 | 26.12 | 26.07 | 26.12 | 26.12 | 0.11% | 21,997 |
| Jan 26, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 26.09 | 0.06% | 22,364 |
| Jan 23, 2026 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 0.15% | 21,675 |
| Jan 22, 2026 | 26.06 | 26.06 | 26.03 | 26.04 | 26.04 | -0.10% | 47,493 |
| Jan 21, 2026 | 26.03 | 26.06 | 26.02 | 26.06 | 26.06 | 0.13% | 9,624 |
| Jan 20, 2026 | 26.01 | 26.04 | 26.01 | 26.03 | 26.03 | -0.04% | 31,371 |
| Jan 16, 2026 | 26.06 | 26.07 | 26.03 | 26.04 | 26.04 | -0.08% | 5,231 |
| Jan 15, 2026 | 26.07 | 26.08 | 26.04 | 26.06 | 26.06 | -0.17% | 21,470 |
| Jan 14, 2026 | 26.10 | 26.12 | 26.09 | 26.10 | 26.10 | 0.06% | 3,578 |
| Jan 13, 2026 | 26.08 | 26.10 | 26.08 | 26.09 | 26.09 | 0.06% | 12,541 |
| Jan 12, 2026 | 26.02 | 26.08 | 26.02 | 26.07 | 26.07 | 0.05% | 12,624 |
| Jan 9, 2026 | 26.07 | 26.08 | 26.06 | 26.06 | 26.06 | -0.05% | 8,865 |
| Jan 8, 2026 | 26.10 | 26.10 | 26.06 | 26.07 | 26.07 | -0.08% | 25,827 |
| Jan 7, 2026 | 26.08 | 26.09 | 26.07 | 26.09 | 26.09 | 0.08% | 7,894 |
| Jan 6, 2026 | 26.07 | 26.08 | 26.06 | 26.07 | 26.07 | 0.02% | 17,268 |
| Jan 5, 2026 | 26.06 | 26.07 | 26.03 | 26.07 | 26.07 | 0.15% | 11,441 |
| Jan 2, 2026 | 26.05 | 26.05 | 26.01 | 26.03 | 26.03 | - | 8,975 |
| Dec 31, 2025 | 26.04 | 26.05 | 26.03 | 26.03 | 26.03 | -0.02% | 7,703 |
| Dec 30, 2025 | 26.05 | 26.06 | 26.03 | 26.03 | 26.03 | -0.04% | 27,454 |
| Dec 29, 2025 | 26.06 | 26.06 | 26.03 | 26.04 | 26.04 | 0.06% | 32,476 |
| Dec 26, 2025 | 26.03 | 26.04 | 26.02 | 26.03 | 26.03 | 0.25% | 33,218 |
| Dec 24, 2025 | 26.02 | 26.02 | 25.96 | 25.96 | 25.96 | -0.12% | 81,817 |
| Dec 23, 2025 | 25.94 | 26.00 | 25.94 | 25.99 | 25.99 | -0.08% | 17,208 |
| Dec 22, 2025 | 26.05 | 26.05 | 25.99 | 26.01 | 26.01 | -0.08% | 14,909 |
| Dec 19, 2025 | 26.07 | 26.07 | 26.02 | 26.03 | 26.03 | -1.14% | 38,131 |