Skip to main content
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
25.30
+0.06 (0.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.1826.1826.1526.1525.77-0.24%408
Sep 25, 202426.2426.2426.2226.2225.83-0.25%1,120
Sep 24, 202426.2826.2826.2826.2825.890.29%1,738
Sep 23, 202426.1526.2126.1526.2125.82-0.04%1,254
Sep 20, 202426.1926.2426.1926.2225.830.01%2,793
Sep 19, 202426.1926.2126.1926.2125.830.30%1,477
Sep 18, 202426.1626.2126.1326.1325.75-0.21%540
Sep 17, 202426.1926.1926.1426.1925.80-0.02%2,631
Sep 16, 202426.1926.2026.1926.2025.810.16%871
Sep 13, 202426.1726.1726.1526.1525.770.31%563
Sep 12, 202426.0826.0926.0726.0725.69-0.02%487
Sep 11, 202426.1126.1126.0826.0825.690.11%266
Sep 10, 202426.0526.0526.0526.0525.660.14%40
Sep 9, 202425.9726.0125.9726.0125.630.12%9,227
Sep 6, 202425.9726.0325.9625.9825.600.17%2,762
Sep 5, 202425.9625.9625.9225.9425.55-0.01%1,283
Sep 4, 202425.9325.9425.9325.9425.560.15%1,313
Sep 3, 202425.9325.9325.8925.9025.520.11%2,785
Aug 30, 202425.8925.9025.8725.8725.49-0.22%3,164
Aug 29, 202425.9325.9325.9125.9325.55-0.06%332
Aug 28, 202425.9625.9625.9525.9525.56-1,518
Aug 27, 202425.9225.9525.9225.9525.56-409
Aug 26, 202425.9525.9925.9525.9525.560.02%2,333
Aug 23, 202425.8525.9425.7025.9425.560.52%912
Aug 22, 202425.7925.8125.7925.8125.42-0.21%1,178
Aug 21, 202425.8425.8725.8425.8625.480.23%2,346
Aug 20, 202425.7725.8125.7725.8025.420.29%1,943
Aug 19, 202425.7525.7625.7225.7325.35-0.09%10,511
Aug 16, 202425.7925.7925.7525.7525.370.02%3,448
Aug 15, 202425.7325.7525.7225.7525.36-0.24%3,273
Aug 14, 202426.1726.2225.8125.8125.43-0.09%1,118
Aug 13, 202425.8225.8325.8025.8325.450.16%6,544
Aug 12, 202425.7125.7925.7125.7925.410.30%3,790
Aug 9, 202425.7225.7225.7125.7125.330.13%398
Aug 8, 202425.6925.7025.6725.6825.30-0.16%6,228
Aug 7, 202425.7625.7625.7225.7225.34-0.16%1,019
Aug 6, 202425.7825.7925.7625.7625.38-0.29%2,196
Aug 5, 202425.7925.8325.7925.8325.450.02%2,682
Aug 2, 202425.8625.8625.8325.8325.450.27%546
Aug 1, 202425.7525.7725.7525.7625.380.23%7,513