iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.33
+0.01 (0.04%)
Apr 17, 2026, 4:00 PM EDT - Market closed
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.34 | 26.34 | 26.31 | 26.33 | 26.33 | 0.05% | 13,994 |
| Apr 16, 2026 | 26.34 | 26.34 | 26.31 | 26.32 | 26.32 | -0.05% | 25,425 |
| Apr 15, 2026 | 26.33 | 26.33 | 26.32 | 26.33 | 26.33 | -0.04% | 35,347 |
| Apr 14, 2026 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 0.11% | 14,202 |
| Apr 13, 2026 | 26.33 | 26.33 | 26.27 | 26.31 | 26.31 | 0.15% | 30,796 |
| Apr 10, 2026 | 26.24 | 26.28 | 26.22 | 26.27 | 26.27 | 0.04% | 14,258 |
| Apr 9, 2026 | 26.24 | 26.26 | 26.24 | 26.26 | 26.26 | 0.08% | 15,562 |
| Apr 8, 2026 | 26.21 | 26.24 | 26.21 | 26.24 | 26.24 | -0.08% | 16,799 |
| Apr 7, 2026 | 26.22 | 26.26 | 26.19 | 26.26 | 26.26 | 0.21% | 43,074 |
| Apr 6, 2026 | 26.21 | 26.21 | 26.18 | 26.21 | 26.21 | -0.02% | 15,495 |
| Apr 2, 2026 | 26.15 | 26.22 | 26.15 | 26.21 | 26.21 | 0.27% | 350,237 |
| Apr 1, 2026 | 26.16 | 26.16 | 26.14 | 26.14 | 26.14 | -0.40% | 4,593 |
| Mar 31, 2026 | 26.30 | 26.30 | 26.25 | 26.25 | 26.16 | -0.03% | 17,517 |
| Mar 30, 2026 | 26.20 | 26.26 | 26.20 | 26.25 | 26.17 | 0.33% | 4,110 |
| Mar 27, 2026 | 26.14 | 26.17 | 26.13 | 26.17 | 26.09 | 0.19% | 9,687 |
| Mar 26, 2026 | 26.18 | 26.18 | 26.12 | 26.12 | 26.04 | -0.14% | 10,244 |
| Mar 25, 2026 | 26.14 | 26.16 | 26.12 | 26.15 | 26.07 | - | 26,670 |
| Mar 24, 2026 | 26.16 | 26.18 | 26.14 | 26.15 | 26.07 | -0.19% | 24,366 |
| Mar 23, 2026 | 26.21 | 26.21 | 26.19 | 26.20 | 26.12 | -0.08% | 16,925 |
| Mar 20, 2026 | 26.23 | 26.27 | 26.22 | 26.22 | 26.14 | -0.30% | 43,201 |
| Mar 19, 2026 | 26.34 | 26.34 | 26.29 | 26.30 | 26.22 | -0.18% | 20,120 |
| Mar 18, 2026 | 26.42 | 26.42 | 26.34 | 26.35 | 26.27 | -0.06% | 15,399 |
| Mar 17, 2026 | 26.34 | 26.37 | 26.33 | 26.37 | 26.28 | 0.29% | 6,862 |
| Mar 16, 2026 | 26.31 | 26.31 | 26.28 | 26.29 | 26.21 | 0.10% | 12,985 |
| Mar 13, 2026 | 26.28 | 26.28 | 26.26 | 26.27 | 26.19 | -0.03% | 5,987 |
| Mar 12, 2026 | 26.32 | 26.33 | 26.26 | 26.27 | 26.19 | -0.13% | 21,036 |
| Mar 11, 2026 | 26.29 | 26.31 | 26.29 | 26.31 | 26.22 | 0.08% | 11,474 |
| Mar 10, 2026 | 26.32 | 26.32 | 26.28 | 26.29 | 26.20 | -0.17% | 11,781 |
| Mar 9, 2026 | 26.39 | 26.39 | 26.31 | 26.33 | 26.25 | -0.04% | 11,157 |
| Mar 6, 2026 | 26.37 | 26.37 | 26.33 | 26.34 | 26.26 | 0.30% | 4,053 |
| Mar 5, 2026 | 26.24 | 26.26 | 26.22 | 26.26 | 26.18 | 0.08% | 9,048 |
| Mar 4, 2026 | 26.27 | 26.28 | 26.24 | 26.24 | 26.16 | -0.11% | 11,370 |
| Mar 3, 2026 | 26.26 | 26.30 | 26.26 | 26.27 | 26.19 | -0.06% | 8,175 |
| Mar 2, 2026 | 26.27 | 26.31 | 26.26 | 26.29 | 26.20 | -0.08% | 2,738 |
| Feb 27, 2026 | 26.37 | 26.37 | 26.30 | 26.31 | 26.22 | 0.12% | 4,811 |
| Feb 26, 2026 | 26.27 | 26.27 | 26.25 | 26.27 | 26.19 | 0.21% | 14,005 |
| Feb 25, 2026 | 26.21 | 26.23 | 26.21 | 26.22 | 26.14 | 0.03% | 7,444 |
| Feb 24, 2026 | 26.23 | 26.23 | 26.19 | 26.21 | 26.13 | -0.05% | 15,186 |
| Feb 23, 2026 | 26.21 | 26.24 | 26.21 | 26.23 | 26.14 | 0.10% | 16,262 |
| Feb 20, 2026 | 26.19 | 26.21 | 26.18 | 26.20 | 26.12 | - | 46,284 |
| Feb 19, 2026 | 26.21 | 26.22 | 26.19 | 26.20 | 26.12 | 0.11% | 17,949 |
| Feb 18, 2026 | 26.19 | 26.20 | 26.17 | 26.17 | 26.09 | -0.07% | 4,269 |
| Feb 17, 2026 | 26.24 | 26.24 | 26.18 | 26.19 | 26.11 | -0.12% | 27,611 |
| Feb 13, 2026 | 26.22 | 26.23 | 26.21 | 26.22 | 26.14 | 0.01% | 9,959 |
| Feb 12, 2026 | 26.16 | 26.22 | 26.16 | 26.22 | 26.14 | 0.19% | 18,810 |
| Feb 11, 2026 | 26.19 | 26.20 | 26.17 | 26.17 | 26.09 | -0.11% | 12,341 |
| Feb 10, 2026 | 26.22 | 26.22 | 26.20 | 26.20 | 26.12 | - | 27,531 |
| Feb 9, 2026 | 26.19 | 26.20 | 26.19 | 26.20 | 26.12 | 0.06% | 2,674 |
| Feb 6, 2026 | 26.19 | 26.19 | 26.16 | 26.19 | 26.11 | 0.02% | 6,355 |
| Feb 5, 2026 | 26.17 | 26.18 | 26.15 | 26.18 | 26.10 | 0.12% | 15,307 |