iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.64
+0.05 (0.17%)
At close: Sep 5, 2025, 4:00 PM
26.64
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.65 | 26.66 | 26.64 | 26.65 | - | 0.20% | 7,554 |
| Sep 4, 2025 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | 0.08% | 6,222 |
| Sep 3, 2025 | 26.56 | 26.60 | 26.56 | 26.58 | 26.58 | - | 4,624 |
| Sep 2, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | -0.11% | 9,606 |
| Aug 29, 2025 | 26.61 | 26.61 | 26.60 | 26.61 | 26.61 | 0.06% | 4,828 |
| Aug 28, 2025 | 26.60 | 26.60 | 26.58 | 26.59 | 26.59 | -0.04% | 17,026 |
| Aug 27, 2025 | 26.56 | 26.60 | 26.55 | 26.60 | 26.60 | 0.23% | 6,716 |
| Aug 26, 2025 | 26.49 | 26.54 | 26.49 | 26.54 | 26.54 | 0.28% | 17,403 |
| Aug 25, 2025 | 26.47 | 26.48 | 26.46 | 26.47 | 26.47 | -0.13% | 5,217 |
| Aug 22, 2025 | 26.37 | 26.50 | 26.37 | 26.50 | 26.50 | 0.58% | 7,847 |
| Aug 21, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | -0.01% | 6,070 |
| Aug 20, 2025 | 26.36 | 26.36 | 26.35 | 26.35 | 26.35 | 0.11% | 6,366 |
| Aug 19, 2025 | 26.32 | 26.33 | 26.31 | 26.32 | 26.32 | 0.04% | 11,087 |
| Aug 18, 2025 | 26.32 | 26.33 | 26.30 | 26.31 | 26.31 | -0.03% | 7,160 |
| Aug 15, 2025 | 26.34 | 26.34 | 26.31 | 26.32 | 26.32 | -0.09% | 5,465 |
| Aug 14, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | -0.15% | 6,909 |
| Aug 13, 2025 | 26.36 | 26.39 | 26.36 | 26.38 | 26.38 | 0.27% | 23,337 |
| Aug 12, 2025 | 26.29 | 26.33 | 26.29 | 26.31 | 26.31 | -0.09% | 9,647 |
| Aug 11, 2025 | 26.32 | 26.35 | 26.32 | 26.34 | 26.34 | 0.02% | 6,977 |
| Aug 8, 2025 | 26.33 | 26.33 | 26.29 | 26.33 | 26.33 | 0.05% | 8,096 |
| Aug 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.04% | 9,519 |
| Aug 6, 2025 | 26.31 | 26.33 | 26.31 | 26.31 | 26.31 | -0.01% | 5,235 |
| Aug 5, 2025 | 26.33 | 26.33 | 26.30 | 26.31 | 26.31 | -0.11% | 10,418 |
| Aug 4, 2025 | 26.33 | 26.34 | 26.31 | 26.34 | 26.34 | 0.16% | 15,872 |
| Aug 1, 2025 | 26.27 | 26.30 | 26.26 | 26.30 | 26.30 | 0.52% | 2,013 |
| Jul 31, 2025 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | -0.10% | 4,138 |
| Jul 30, 2025 | 26.24 | 26.24 | 26.19 | 26.19 | 26.19 | -0.21% | 1,442 |
| Jul 29, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 26.24 | 0.27% | 2,340 |
| Jul 28, 2025 | 26.16 | 26.17 | 26.14 | 26.17 | 26.17 | 0.02% | 6,633 |
| Jul 25, 2025 | 26.16 | 26.17 | 26.16 | 26.16 | 26.16 | -0.02% | 3,387 |
| Jul 24, 2025 | 26.14 | 26.17 | 26.13 | 26.17 | 26.17 | 0.04% | 7,725 |
| Jul 23, 2025 | 26.19 | 26.19 | 26.16 | 26.16 | 26.16 | -0.32% | 3,264 |
| Jul 22, 2025 | 26.24 | 26.26 | 26.24 | 26.25 | 26.25 | 0.06% | 6,451 |
| Jul 21, 2025 | 26.24 | 26.25 | 26.22 | 26.23 | 26.23 | 0.13% | 6,345 |
| Jul 18, 2025 | 26.23 | 26.23 | 26.18 | 26.20 | 26.20 | 0.11% | 2,808 |
| Jul 17, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 0.06% | 659 |
| Jul 16, 2025 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 0.31% | 9,049 |
| Jul 15, 2025 | 26.09 | 26.09 | 26.06 | 26.07 | 26.07 | -0.11% | 5,561 |
| Jul 14, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | 0.04% | 22,583 |
| Jul 11, 2025 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | 0.07% | 10,097 |
| Jul 10, 2025 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | 0.08% | 3,073 |
| Jul 9, 2025 | 26.01 | 26.07 | 26.01 | 26.05 | 26.05 | 0.12% | 14,370 |
| Jul 8, 2025 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | -0.08% | 4,402 |
| Jul 7, 2025 | 26.02 | 26.04 | 26.00 | 26.04 | 26.04 | 0.06% | 10,173 |
| Jul 3, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | -0.10% | 14,104 |
| Jul 2, 2025 | 26.06 | 26.06 | 26.03 | 26.05 | 26.05 | 0.06% | 12,304 |
| Jul 1, 2025 | 26.06 | 26.06 | 26.03 | 26.04 | 26.04 | -1.42% | 6,920 |
| Jun 30, 2025 | 26.43 | 26.44 | 26.41 | 26.41 | 26.05 | 0.08% | 8,208 |
| Jun 27, 2025 | 26.38 | 26.42 | 26.38 | 26.39 | 26.03 | -0.04% | 10,462 |
| Jun 26, 2025 | 26.35 | 26.40 | 26.35 | 26.40 | 26.04 | 0.25% | 5,806 |