iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
25.40
+0.01 (0.04%)
At close: Oct 8, 2026, 4:00 PM EDT
25.40
0.00 (0.00%)
After-hours: Oct 8, 2026, 6:30 PM EDT
IBIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.37 | 25.42 | 25.36 | 25.40 | 25.40 | 0.04% | 48,458 |
| Oct 7, 2026 | 25.36 | 25.39 | 25.35 | 25.39 | 25.39 | 0.16% | 50,988 |
| Oct 6, 2026 | 25.37 | 25.37 | 25.34 | 25.35 | 25.35 | 0.04% | 73,180 |
| Oct 5, 2026 | 25.36 | 25.36 | 25.32 | 25.34 | 25.34 | 0.04% | 65,673 |
| Oct 2, 2026 | 25.38 | 25.38 | 25.32 | 25.33 | 25.33 | -0.12% | 23,155 |
| Oct 1, 2026 | 25.30 | 25.36 | 25.28 | 25.36 | 25.36 | 0.34% | 40,844 |
| Sep 30, 2026 | 25.42 | 25.44 | 25.40 | 25.41 | 25.27 | 0.06% | 68,042 |
| Sep 29, 2026 | 25.37 | 25.40 | 25.35 | 25.40 | 25.26 | 0.04% | 49,711 |
| Sep 28, 2026 | 25.37 | 25.41 | 25.37 | 25.39 | 25.25 | -0.20% | 26,825 |
| Sep 25, 2026 | 25.40 | 25.44 | 25.39 | 25.44 | 25.30 | 0.18% | 45,825 |
| Sep 24, 2026 | 25.43 | 25.43 | 25.37 | 25.39 | 25.25 | -0.06% | 57,977 |
| Sep 23, 2026 | 25.48 | 25.48 | 25.37 | 25.41 | 25.27 | -0.27% | 54,170 |
| Sep 22, 2026 | 25.47 | 25.48 | 25.47 | 25.48 | 25.34 | -0.02% | 28,267 |
| Sep 21, 2026 | 25.48 | 25.49 | 25.47 | 25.48 | 25.34 | 0.04% | 28,040 |
| Sep 18, 2026 | 25.50 | 25.51 | 25.47 | 25.47 | 25.33 | -0.20% | 20,513 |
| Sep 17, 2026 | 25.52 | 25.54 | 25.50 | 25.52 | 25.38 | 0.06% | 38,262 |
| Sep 16, 2026 | 25.59 | 25.61 | 25.49 | 25.51 | 25.37 | -0.31% | 50,901 |
| Sep 15, 2026 | 25.60 | 25.60 | 25.56 | 25.59 | 25.45 | -0.06% | 38,544 |
| Sep 14, 2026 | 25.59 | 25.62 | 25.58 | 25.60 | 25.46 | 0.02% | 58,621 |
| Sep 11, 2026 | 25.68 | 25.68 | 25.59 | 25.60 | 25.46 | -0.37% | 111,027 |
| Sep 10, 2026 | 25.69 | 25.71 | 25.68 | 25.69 | 25.55 | -0.14% | 18,996 |
| Sep 9, 2026 | 25.75 | 25.75 | 25.72 | 25.73 | 25.59 | -0.09% | 21,616 |
| Sep 8, 2026 | 25.72 | 25.76 | 25.72 | 25.75 | 25.61 | 0.09% | 34,777 |
| Sep 4, 2026 | 25.72 | 25.74 | 25.71 | 25.73 | 25.59 | -0.10% | 132,619 |
| Sep 3, 2026 | 25.76 | 25.76 | 25.74 | 25.75 | 25.61 | 0.14% | 36,970 |
| Sep 2, 2026 | 25.74 | 25.74 | 25.71 | 25.72 | 25.58 | 0.02% | 48,405 |
| Sep 1, 2026 | 25.69 | 25.71 | 25.69 | 25.71 | 25.57 | 0.02% | 32,315 |
| Aug 31, 2026 | 25.73 | 25.73 | 25.69 | 25.71 | 25.57 | 0.05% | 150,558 |
| Aug 28, 2026 | 25.79 | 25.79 | 25.69 | 25.69 | 25.55 | -0.34% | 11,623 |
| Aug 27, 2026 | 25.82 | 25.82 | 25.78 | 25.78 | 25.64 | -0.04% | 33,482 |
| Aug 26, 2026 | 25.78 | 25.80 | 25.78 | 25.79 | 25.65 | -0.08% | 25,507 |
| Aug 25, 2026 | 25.77 | 25.81 | 25.77 | 25.81 | 25.67 | 0.16% | 60,868 |
| Aug 24, 2026 | 25.79 | 25.79 | 25.77 | 25.77 | 25.63 | -0.02% | 58,481 |
| Aug 21, 2026 | 25.77 | 25.81 | 25.76 | 25.78 | 25.64 | -0.14% | 38,830 |
| Aug 20, 2026 | 25.79 | 25.82 | 25.76 | 25.81 | 25.67 | 0.14% | 31,587 |
| Aug 19, 2026 | 25.79 | 25.79 | 25.77 | 25.78 | 25.64 | -0.01% | 26,580 |
| Aug 18, 2026 | 25.75 | 25.78 | 25.74 | 25.78 | 25.64 | 0.14% | 40,830 |
| Aug 17, 2026 | 25.76 | 25.78 | 25.72 | 25.74 | 25.60 | - | 50,985 |
| Aug 14, 2026 | 25.76 | 25.77 | 25.72 | 25.74 | 25.60 | -0.08% | 34,077 |
| Aug 13, 2026 | 25.76 | 25.77 | 25.75 | 25.76 | 25.62 | 0.23% | 40,016 |
| Aug 12, 2026 | 25.76 | 25.76 | 25.70 | 25.70 | 25.56 | -0.10% | 28,856 |
| Aug 11, 2026 | 25.75 | 25.75 | 25.69 | 25.73 | 25.59 | -0.02% | 13,367 |
| Aug 10, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.59 | 0.04% | 17,049 |
| Aug 7, 2026 | 25.73 | 25.76 | 25.70 | 25.72 | 25.58 | 0.11% | 36,334 |
| Aug 6, 2026 | 25.71 | 25.71 | 25.67 | 25.69 | 25.55 | -0.05% | 34,136 |
| Aug 5, 2026 | 25.69 | 25.71 | 25.68 | 25.71 | 25.57 | -0.02% | 15,320 |
| Aug 4, 2026 | 25.70 | 25.72 | 25.70 | 25.71 | 25.57 | -0.04% | 13,557 |
| Aug 3, 2026 | 25.70 | 25.72 | 25.66 | 25.72 | 25.58 | 0.10% | 12,476 |
| Jul 31, 2026 | 25.72 | 25.72 | 25.65 | 25.70 | 25.56 | -0.11% | 12,613 |
| Jul 30, 2026 | 25.68 | 25.74 | 25.68 | 25.72 | 25.58 | 0.03% | 27,997 |