iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
25.69
-0.02 (-0.07%)
Aug 6, 2026, 4:00 PM EDT - Market closed
IBIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 25.71 | 25.71 | 25.67 | 25.69 | 25.69 | -0.05% | 34,136 |
| Aug 5, 2026 | 25.69 | 25.71 | 25.68 | 25.71 | 25.71 | -0.02% | 15,320 |
| Aug 4, 2026 | 25.70 | 25.72 | 25.70 | 25.71 | 25.71 | -0.04% | 13,557 |
| Aug 3, 2026 | 25.70 | 25.72 | 25.66 | 25.72 | 25.72 | 0.10% | 12,476 |
| Jul 31, 2026 | 25.72 | 25.72 | 25.65 | 25.70 | 25.70 | -0.11% | 12,613 |
| Jul 30, 2026 | 25.68 | 25.74 | 25.68 | 25.72 | 25.72 | 0.03% | 27,997 |
| Jul 29, 2026 | 25.67 | 25.73 | 25.61 | 25.72 | 25.72 | 0.25% | 58,389 |
| Jul 28, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | 0.06% | 7,304 |
| Jul 27, 2026 | 25.65 | 25.67 | 25.62 | 25.64 | 25.64 | -0.12% | 27,506 |
| Jul 24, 2026 | 25.68 | 25.68 | 25.65 | 25.67 | 25.67 | - | 9,065 |
| Jul 23, 2026 | 25.66 | 25.69 | 25.63 | 25.67 | 25.67 | -0.04% | 15,992 |
| Jul 22, 2026 | 25.70 | 25.71 | 25.67 | 25.67 | 25.67 | -0.16% | 10,187 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.70 | 25.72 | 25.72 | -0.02% | 16,761 |
| Jul 20, 2026 | 25.73 | 25.75 | 25.70 | 25.72 | 25.72 | -0.06% | 24,156 |
| Jul 17, 2026 | 25.73 | 25.76 | 25.71 | 25.74 | 25.74 | 0.14% | 9,093 |
| Jul 16, 2026 | 25.70 | 25.72 | 25.70 | 25.70 | 25.70 | -0.08% | 7,718 |
| Jul 15, 2026 | 25.71 | 25.72 | 25.70 | 25.72 | 25.72 | 0.12% | 11,838 |
| Jul 14, 2026 | 25.69 | 25.70 | 25.67 | 25.69 | 25.69 | 0.01% | 8,104 |
| Jul 13, 2026 | 25.71 | 25.72 | 25.68 | 25.69 | 25.69 | -0.05% | 8,770 |
| Jul 10, 2026 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | -0.10% | 20,274 |
| Jul 9, 2026 | 25.72 | 25.74 | 25.72 | 25.73 | 25.73 | 0.04% | 27,757 |
| Jul 8, 2026 | 25.72 | 25.72 | 25.67 | 25.72 | 25.72 | 0.10% | 19,394 |
| Jul 7, 2026 | 25.67 | 25.72 | 25.67 | 25.69 | 25.69 | -0.04% | 37,738 |
| Jul 6, 2026 | 25.69 | 25.71 | 25.66 | 25.70 | 25.70 | 0.16% | 21,253 |
| Jul 2, 2026 | 25.68 | 25.70 | 25.66 | 25.66 | 25.66 | 0.02% | 13,199 |
| Jul 1, 2026 | 25.67 | 25.70 | 25.66 | 25.66 | 25.66 | 0.02% | 23,366 |
| Jun 30, 2026 | 26.33 | 26.34 | 26.29 | 26.29 | 25.65 | -0.13% | 58,774 |
| Jun 29, 2026 | 26.32 | 26.33 | 26.31 | 26.33 | 25.69 | 0.10% | 10,893 |
| Jun 26, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 25.66 | 0.06% | 7,414 |
| Jun 25, 2026 | 26.29 | 26.31 | 26.27 | 26.29 | 25.65 | 0.23% | 25,433 |
| Jun 24, 2026 | 26.22 | 26.24 | 26.22 | 26.23 | 25.59 | - | 13,374 |
| Jun 23, 2026 | 26.23 | 26.23 | 26.21 | 26.23 | 25.59 | -0.05% | 40,940 |
| Jun 22, 2026 | 26.29 | 26.29 | 26.22 | 26.24 | 25.60 | -0.14% | 22,385 |
| Jun 18, 2026 | 26.27 | 26.28 | 26.24 | 26.27 | 25.64 | 0.21% | 11,886 |
| Jun 17, 2026 | 26.39 | 26.39 | 26.20 | 26.22 | 25.58 | -0.57% | 30,500 |
| Jun 16, 2026 | 26.38 | 26.39 | 26.36 | 26.37 | 25.73 | -0.08% | 16,157 |
| Jun 15, 2026 | 26.38 | 26.40 | 26.38 | 26.39 | 25.75 | 0.04% | 14,996 |
| Jun 12, 2026 | 26.34 | 26.38 | 26.34 | 26.38 | 25.74 | - | 16,906 |
| Jun 11, 2026 | 26.34 | 26.39 | 26.33 | 26.38 | 25.74 | 0.05% | 9,335 |
| Jun 10, 2026 | 26.37 | 26.39 | 26.36 | 26.37 | 25.73 | 0.02% | 17,793 |
| Jun 9, 2026 | 26.34 | 26.37 | 26.34 | 26.36 | 25.72 | 0.09% | 10,223 |
| Jun 8, 2026 | 26.40 | 26.40 | 26.33 | 26.34 | 25.70 | -0.04% | 15,071 |
| Jun 5, 2026 | 26.40 | 26.40 | 26.33 | 26.35 | 25.71 | -0.27% | 10,424 |
| Jun 4, 2026 | 26.44 | 26.44 | 26.40 | 26.42 | 25.77 | -0.09% | 18,738 |
| Jun 3, 2026 | 26.45 | 26.45 | 26.42 | 26.44 | 25.80 | -0.02% | 14,796 |
| Jun 2, 2026 | 26.48 | 26.48 | 26.42 | 26.45 | 25.80 | 0.03% | 17,723 |
| Jun 1, 2026 | 26.47 | 26.48 | 26.41 | 26.44 | 25.79 | - | 15,052 |
| May 29, 2026 | 26.44 | 26.44 | 26.39 | 26.44 | 25.79 | 0.09% | 15,643 |
| May 28, 2026 | 26.40 | 26.43 | 26.39 | 26.41 | 25.77 | 0.11% | 33,386 |
| May 27, 2026 | 26.38 | 26.38 | 26.36 | 26.38 | 25.74 | 0.09% | 31,744 |