Skip to main content
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
25.62
-0.01 (-0.03%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6525.6625.6025.6225.62-0.03%12,135
Nov 19, 202425.6325.6425.6125.6325.630.15%8,561
Nov 18, 202425.5625.5925.5325.5925.590.24%14,797
Nov 15, 202425.4925.5525.4525.5325.530.10%11,546
Nov 14, 202425.5425.5725.5125.5125.51-0.18%7,453
Nov 13, 202425.6025.6025.5325.5525.55-12,129
Nov 12, 202425.5825.5925.5325.5525.55-0.39%15,731
Nov 11, 202425.6525.6525.5825.6525.65-0.12%20,541
Nov 8, 202425.7025.7025.6725.6825.68-15,660
Nov 7, 202425.6525.7125.6525.6825.680.23%24,966
Nov 6, 202425.5725.6425.5625.6225.620.20%11,385
Nov 5, 202425.5525.5725.5325.5725.57-0.02%3,705
Nov 4, 202425.6225.6225.5525.5825.580.02%6,958
Nov 1, 202425.6525.6525.5625.5725.57-0.27%5,940
Oct 31, 202425.6525.6525.5725.6425.64-7,153
Oct 30, 202425.6725.6725.6425.6425.640.06%8,543
Oct 29, 202425.5825.6325.5425.6325.630.14%3,030
Oct 28, 202425.6325.6325.5725.5925.59-0.18%3,384
Oct 25, 202425.6925.6925.6425.6425.64-0.20%613
Oct 24, 202425.7225.7425.6925.6925.690.02%3,192
Oct 23, 202425.7025.7025.6825.6825.68-0.29%701
Oct 22, 202425.7925.7925.7425.7625.760.02%2,069
Oct 21, 202425.8425.8425.7525.7525.75-0.41%4,613
Oct 18, 202425.8725.8725.8625.8625.860.12%877
Oct 17, 202425.8425.8425.8225.8325.83-0.17%8,071
Oct 16, 202425.8725.8725.8625.8725.870.08%2,551
Oct 15, 202425.8825.8825.8525.8525.850.08%4,414
Oct 14, 202425.7725.8725.7725.8325.83-0.23%7,162
Oct 11, 202425.8925.9025.8925.8925.890.12%519
Oct 10, 202425.8525.8725.8525.8625.860.28%809
Oct 9, 202425.7625.7925.7625.7925.79-0.19%1,501
Oct 8, 202425.7825.8425.7825.8425.840.10%711
Oct 7, 202425.8025.8125.7725.8125.81-0.03%2,159
Oct 4, 202425.8825.8825.8225.8225.82-0.68%2,051
Oct 3, 202426.0326.0326.0026.0026.00-0.23%975
Oct 2, 202426.0526.0626.0526.0626.06-0.06%1,894
Oct 1, 202426.1026.1026.0726.0726.07-0.53%1,252
Sep 30, 202426.2126.2226.1826.2126.02-0.06%2,259
Sep 27, 202426.2326.2326.2326.2326.030.28%80
Sep 26, 202426.1826.1826.1526.1525.96-0.24%408
Sep 25, 202426.2426.2426.2226.2226.02-0.25%1,120
Sep 24, 202426.2826.2826.2826.2826.090.29%1,738
Sep 23, 202426.1526.2126.1526.2126.01-0.04%1,254
Sep 20, 202426.1926.2426.1926.2226.020.01%2,793
Sep 19, 202426.1926.2126.1926.2126.020.30%1,477
Sep 18, 202426.1626.2126.1326.1325.94-0.21%540
Sep 17, 202426.1926.1926.1426.1926.00-0.02%2,631
Sep 16, 202426.1926.2026.1926.2026.000.16%871
Sep 13, 202426.1726.1726.1526.1525.960.31%563
Sep 12, 202426.0826.0926.0726.0725.88-0.02%487
Sep 11, 202426.1126.1126.0826.0825.880.11%266
Sep 10, 202426.0526.0526.0526.0525.850.14%40
Sep 9, 202425.9726.0125.9726.0125.820.12%9,227
Sep 6, 202425.9726.0325.9625.9825.790.17%2,762
Sep 5, 202425.9625.9625.9225.9425.74-0.01%1,283
Sep 4, 202425.9325.9425.9325.9425.750.15%1,313
Sep 3, 202425.9325.9325.8925.9025.710.11%2,785
Aug 30, 202425.8925.9025.8725.8725.68-0.22%3,164
Aug 29, 202425.9325.9325.9125.9325.74-0.06%332
Aug 28, 202425.9625.9625.9525.9525.76-1,518
Aug 27, 202425.9225.9525.9225.9525.75-409
Aug 26, 202425.9525.9925.9525.9525.750.02%2,333
Aug 23, 202425.8525.9425.7025.9425.750.52%912
Aug 22, 202425.7925.8125.7925.8125.62-0.21%1,178
Aug 21, 202425.8425.8725.8425.8625.670.23%2,346
Aug 20, 202425.7725.8125.7725.8025.610.29%1,943
Aug 19, 202425.7525.7625.7225.7325.54-0.09%10,511
Aug 16, 202425.7925.7925.7525.7525.560.02%3,448
Aug 15, 202425.7325.7525.7225.7525.56-0.24%3,273
Aug 14, 202426.1726.2225.8125.8125.62-0.09%1,118
Aug 13, 202425.8225.8325.8025.8325.640.16%6,544
Aug 12, 202425.7125.7925.7125.7925.600.30%3,790
Aug 9, 202425.7225.7225.7125.7125.520.13%398
Aug 8, 202425.6925.7025.6725.6825.49-0.16%6,228
Aug 7, 202425.7625.7625.7225.7225.53-0.16%1,019
Aug 6, 202425.7825.7925.7625.7625.57-0.29%2,196
Aug 5, 202425.7925.8325.7925.8325.640.02%2,682
Aug 2, 202425.8625.8625.8325.8325.640.27%546
Aug 1, 202425.7525.7725.7525.7625.570.23%7,513
Jul 31, 202425.7025.7025.7025.7025.510.47%70
Jul 30, 202425.5725.5925.5725.5825.390.01%3,270
Jul 29, 202425.5625.5825.5625.5825.390.09%6,626
Jul 26, 202425.5625.5725.5525.5625.370.29%1,947
Jul 25, 202425.4925.4925.4725.4825.29-5,347
Jul 24, 202425.5225.5225.4825.4825.29-7,943
Jul 23, 202425.5025.5125.4825.4825.290.04%3,367
Jul 22, 202425.4825.4925.4325.4725.28-0.06%8,202
Jul 19, 202425.5025.5025.4925.4925.30-0.23%600
Jul 18, 202425.5725.5725.5525.5525.36-0.16%938
Jul 17, 202425.5625.5925.5525.5925.400.02%1,237
Jul 16, 202425.5425.5825.5425.5825.390.18%2,092
Jul 15, 202425.5325.5525.5325.5425.350.06%8,671
Jul 12, 202425.4925.5225.4725.5225.330.14%2,622
Jul 11, 202425.4925.5125.4825.4925.300.30%1,953
Jul 10, 202425.4025.4225.3925.4125.220.08%7,568
Jul 9, 202425.4025.4125.3925.3925.20-0.08%2,443
Jul 8, 202425.4125.4325.4125.4125.22-0.08%9,686
Jul 5, 202425.3925.4425.3925.4325.240.45%5,928
Jul 3, 202425.2925.3525.2825.3225.130.24%4,533
Jul 2, 202425.2625.2725.2625.2625.070.02%338