iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.24
+0.05 (0.19%)
May 30, 2025, 4:00 PM - Market closed
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 0.19% | 2,304 |
| May 29, 2025 | 26.14 | 26.19 | 26.13 | 26.19 | 26.19 | 0.15% | 9,895 |
| May 28, 2025 | 26.15 | 26.15 | 26.14 | 26.15 | 26.15 | -0.15% | 4,754 |
| May 27, 2025 | 26.16 | 26.19 | 26.16 | 26.19 | 26.19 | -0.04% | 7,420 |
| May 23, 2025 | 26.16 | 26.20 | 26.08 | 26.20 | 26.20 | 0.27% | 14,165 |
| May 22, 2025 | 26.09 | 26.13 | 26.08 | 26.13 | 26.13 | 0.19% | 13,667 |
| May 21, 2025 | 26.11 | 26.12 | 26.06 | 26.08 | 26.08 | -0.23% | 12,194 |
| May 20, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | -0.04% | 9,216 |
| May 19, 2025 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 0.11% | 13,630 |
| May 16, 2025 | 26.13 | 26.14 | 26.11 | 26.12 | 26.12 | 0.15% | 13,046 |
| May 15, 2025 | 26.06 | 26.09 | 26.06 | 26.08 | 26.08 | 0.15% | 10,005 |
| May 14, 2025 | 26.04 | 26.04 | 26.00 | 26.04 | 26.04 | 0.05% | 11,979 |
| May 13, 2025 | 26.02 | 26.03 | 26.01 | 26.03 | 26.03 | 0.12% | 2,806 |
| May 12, 2025 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.74% | 5,891 |
| May 9, 2025 | 26.23 | 26.24 | 26.18 | 26.19 | 26.19 | 0.08% | 5,195 |
| May 8, 2025 | 26.18 | 26.18 | 26.15 | 26.17 | 26.17 | -0.23% | 4,760 |
| May 7, 2025 | 26.21 | 26.26 | 26.20 | 26.23 | 26.23 | 0.04% | 5,500 |
| May 6, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.22 | 0.23% | 3,232 |
| May 5, 2025 | 26.16 | 26.16 | 26.11 | 26.16 | 26.16 | - | 5,602 |
| May 2, 2025 | 26.21 | 26.21 | 26.14 | 26.16 | 26.16 | -0.46% | 1,343 |
| May 1, 2025 | 26.30 | 26.31 | 26.26 | 26.28 | 26.28 | -0.30% | 4,789 |
| Apr 30, 2025 | 26.29 | 26.36 | 26.28 | 26.36 | 26.36 | 0.38% | 4,500 |
| Apr 29, 2025 | 26.26 | 26.28 | 26.25 | 26.26 | 26.26 | 0.02% | 5,767 |
| Apr 28, 2025 | 26.23 | 26.26 | 26.21 | 26.26 | 26.26 | 0.25% | 6,818 |
| Apr 25, 2025 | 26.17 | 26.19 | 26.17 | 26.19 | 26.19 | 0.17% | 18,037 |
| Apr 24, 2025 | 26.10 | 26.16 | 26.09 | 26.15 | 26.15 | 0.40% | 4,757 |
| Apr 23, 2025 | 26.13 | 26.13 | 26.04 | 26.04 | 26.04 | 0.04% | 3,915 |
| Apr 22, 2025 | 25.99 | 26.04 | 25.99 | 26.03 | 26.03 | 0.22% | 7,650 |
| Apr 21, 2025 | 26.01 | 26.06 | 25.97 | 25.97 | 25.97 | -0.16% | 6,932 |
| Apr 17, 2025 | 26.03 | 26.04 | 25.99 | 26.02 | 26.02 | 0.25% | 2,624 |
| Apr 16, 2025 | 25.91 | 25.96 | 25.91 | 25.95 | 25.95 | 0.22% | 4,705 |
| Apr 15, 2025 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | 0.09% | 4,220 |
| Apr 14, 2025 | 25.90 | 25.90 | 25.85 | 25.87 | 25.87 | 0.43% | 18,510 |
| Apr 11, 2025 | 25.62 | 25.76 | 25.55 | 25.76 | 25.76 | -0.26% | 11,769 |
| Apr 10, 2025 | 25.96 | 25.97 | 25.82 | 25.83 | 25.83 | -0.47% | 11,003 |
| Apr 9, 2025 | 25.86 | 25.95 | 25.86 | 25.95 | 25.95 | -0.20% | 11,069 |
| Apr 8, 2025 | 25.99 | 26.05 | 25.99 | 26.00 | 26.00 | 0.21% | 4,078 |
| Apr 7, 2025 | 26.13 | 26.13 | 25.95 | 25.95 | 25.95 | -0.82% | 6,087 |
| Apr 4, 2025 | 26.32 | 26.33 | 26.15 | 26.16 | 26.16 | -0.34% | 20,418 |
| Apr 3, 2025 | 26.29 | 26.31 | 26.25 | 26.25 | 26.25 | 0.82% | 3,994 |
| Apr 2, 2025 | 26.13 | 26.13 | 26.04 | 26.04 | 26.04 | -0.21% | 908 |
| Apr 1, 2025 | 26.16 | 26.16 | 26.09 | 26.09 | 26.09 | -1.14% | 2,769 |
| Mar 31, 2025 | 26.38 | 26.41 | 26.36 | 26.39 | 26.13 | 0.23% | 10,340 |
| Mar 28, 2025 | 26.28 | 26.34 | 26.28 | 26.33 | 26.07 | 0.43% | 8,645 |
| Mar 27, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | 25.95 | 0.19% | 3,456 |
| Mar 26, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 25.90 | -0.04% | 1,776 |
| Mar 25, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 25.91 | 0.17% | 2,442 |
| Mar 24, 2025 | 26.16 | 26.16 | 26.10 | 26.13 | 25.87 | -0.13% | 8,312 |
| Mar 21, 2025 | 26.21 | 26.21 | 26.15 | 26.17 | 25.90 | 0.08% | 2,098 |
| Mar 20, 2025 | 26.15 | 26.16 | 26.11 | 26.15 | 25.88 | 0.11% | 4,056 |