iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.23
+0.03 (0.11%)
Jul 21, 2025, 4:00 PM - Market closed
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 26.32 | 26.35 | 26.31 | 26.33 | 25.98 | 0.05% | 4,486 |
| Jun 24, 2025 | 26.28 | 26.32 | 26.28 | 26.32 | 25.96 | 0.04% | 4,808 |
| Jun 23, 2025 | 26.32 | 26.37 | 26.31 | 26.31 | 25.95 | 0.08% | 5,342 |
| Jun 20, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 25.93 | 0.19% | 5,539 |
| Jun 18, 2025 | 26.26 | 26.26 | 26.22 | 26.24 | 25.88 | 0.09% | 9,765 |
| Jun 17, 2025 | 26.17 | 26.22 | 26.16 | 26.22 | 25.86 | 0.29% | 8,029 |
| Jun 16, 2025 | 26.15 | 26.17 | 26.14 | 26.14 | 25.79 | -0.04% | 4,472 |
| Jun 13, 2025 | 26.12 | 26.15 | 26.11 | 26.15 | 25.80 | -0.04% | 6,788 |
| Jun 12, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 25.81 | 0.17% | 2,032 |
| Jun 11, 2025 | 26.09 | 26.12 | 26.09 | 26.12 | 25.76 | 0.17% | 4,186 |
| Jun 10, 2025 | 26.09 | 26.12 | 26.06 | 26.07 | 25.72 | -0.06% | 3,370 |
| Jun 9, 2025 | 26.09 | 26.11 | 26.06 | 26.09 | 25.73 | 0.06% | 17,944 |
| Jun 6, 2025 | 26.10 | 26.10 | 26.07 | 26.07 | 25.72 | -0.27% | 1,859 |
| Jun 5, 2025 | 26.19 | 26.19 | 26.14 | 26.14 | 25.79 | -0.23% | 5,423 |
| Jun 4, 2025 | 26.20 | 26.23 | 26.19 | 26.20 | 25.84 | 0.17% | 4,859 |
| Jun 3, 2025 | 26.22 | 26.22 | 26.15 | 26.16 | 25.80 | -0.12% | 9,962 |
| Jun 2, 2025 | 26.23 | 26.24 | 26.18 | 26.19 | 25.83 | -0.20% | 14,480 |
| May 30, 2025 | 26.19 | 26.24 | 26.19 | 26.24 | 25.88 | 0.19% | 2,304 |
| May 29, 2025 | 26.14 | 26.19 | 26.13 | 26.19 | 25.83 | 0.15% | 9,895 |
| May 28, 2025 | 26.15 | 26.15 | 26.14 | 26.15 | 25.80 | -0.15% | 4,754 |
| May 27, 2025 | 26.16 | 26.19 | 26.16 | 26.19 | 25.83 | -0.04% | 7,420 |
| May 23, 2025 | 26.16 | 26.20 | 26.08 | 26.20 | 25.84 | 0.27% | 14,165 |
| May 22, 2025 | 26.09 | 26.13 | 26.08 | 26.13 | 25.78 | 0.19% | 13,667 |
| May 21, 2025 | 26.11 | 26.12 | 26.06 | 26.08 | 25.73 | -0.23% | 12,194 |
| May 20, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 25.79 | -0.04% | 9,216 |
| May 19, 2025 | 26.08 | 26.15 | 26.08 | 26.15 | 25.80 | 0.11% | 13,630 |
| May 16, 2025 | 26.13 | 26.14 | 26.11 | 26.12 | 25.77 | 0.15% | 13,046 |
| May 15, 2025 | 26.06 | 26.09 | 26.06 | 26.08 | 25.73 | 0.15% | 10,005 |
| May 14, 2025 | 26.04 | 26.04 | 26.00 | 26.04 | 25.69 | 0.05% | 11,979 |
| May 13, 2025 | 26.02 | 26.03 | 26.01 | 26.03 | 25.67 | 0.12% | 2,806 |
| May 12, 2025 | 26.06 | 26.06 | 26.00 | 26.00 | 25.64 | -0.74% | 5,891 |
| May 9, 2025 | 26.23 | 26.24 | 26.18 | 26.19 | 25.83 | 0.08% | 5,195 |
| May 8, 2025 | 26.18 | 26.18 | 26.15 | 26.17 | 25.81 | -0.23% | 4,760 |