iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.35
-0.08 (-0.28%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.40 | 26.40 | 26.33 | 26.35 | 26.35 | -0.27% | 10,424 |
| Jun 4, 2026 | 26.44 | 26.44 | 26.40 | 26.42 | 26.42 | -0.09% | 18,738 |
| Jun 3, 2026 | 26.45 | 26.45 | 26.42 | 26.44 | 26.44 | -0.02% | 14,796 |
| Jun 2, 2026 | 26.48 | 26.48 | 26.42 | 26.45 | 26.45 | 0.03% | 17,723 |
| Jun 1, 2026 | 26.47 | 26.48 | 26.41 | 26.44 | 26.44 | - | 15,052 |
| May 29, 2026 | 26.44 | 26.44 | 26.39 | 26.44 | 26.44 | 0.09% | 15,643 |
| May 28, 2026 | 26.40 | 26.43 | 26.39 | 26.41 | 26.41 | 0.11% | 33,286 |
| May 27, 2026 | 26.38 | 26.38 | 26.36 | 26.38 | 26.38 | 0.09% | 31,744 |
| May 26, 2026 | 26.34 | 26.37 | 26.32 | 26.36 | 26.36 | 0.14% | 28,218 |
| May 22, 2026 | 26.31 | 26.33 | 26.29 | 26.32 | 26.32 | -0.05% | 16,477 |
| May 21, 2026 | 26.35 | 26.36 | 26.32 | 26.33 | 26.33 | -0.09% | 11,223 |
| May 20, 2026 | 26.35 | 26.39 | 26.35 | 26.36 | 26.36 | -0.02% | 11,451 |
| May 19, 2026 | 26.36 | 26.37 | 26.34 | 26.36 | 26.36 | -0.17% | 19,444 |
| May 18, 2026 | 26.44 | 26.44 | 26.39 | 26.41 | 26.41 | 0.02% | 12,924 |
| May 15, 2026 | 26.43 | 26.43 | 26.39 | 26.40 | 26.40 | -0.17% | 11,079 |
| May 14, 2026 | 26.51 | 26.51 | 26.45 | 26.45 | 26.45 | -0.06% | 12,972 |
| May 13, 2026 | 26.48 | 26.48 | 26.46 | 26.46 | 26.46 | -0.04% | 11,531 |
| May 12, 2026 | 26.51 | 26.51 | 26.45 | 26.47 | 26.47 | - | 14,829 |
| May 11, 2026 | 26.45 | 26.48 | 26.45 | 26.47 | 26.47 | 0.14% | 16,306 |
| May 8, 2026 | 26.43 | 26.44 | 26.41 | 26.43 | 26.43 | 0.16% | 5,785 |
| May 7, 2026 | 26.42 | 26.43 | 26.36 | 26.39 | 26.39 | -0.08% | 9,193 |
| May 6, 2026 | 26.43 | 26.43 | 26.39 | 26.41 | 26.41 | -0.09% | 19,032 |
| May 5, 2026 | 26.50 | 26.50 | 26.43 | 26.44 | 26.44 | -0.13% | 7,757 |
| May 4, 2026 | 26.46 | 26.47 | 26.45 | 26.47 | 26.47 | 0.02% | 12,786 |
| May 1, 2026 | 26.49 | 26.49 | 26.46 | 26.47 | 26.47 | 0.06% | 16,574 |
| Apr 30, 2026 | 26.43 | 26.45 | 26.41 | 26.45 | 26.45 | 0.11% | 17,584 |
| Apr 29, 2026 | 26.45 | 26.45 | 26.41 | 26.42 | 26.42 | -0.08% | 11,528 |
| Apr 28, 2026 | 26.46 | 26.46 | 26.43 | 26.44 | 26.44 | -0.08% | 16,886 |
| Apr 27, 2026 | 26.42 | 26.46 | 26.42 | 26.46 | 26.46 | 0.08% | 9,656 |
| Apr 24, 2026 | 26.37 | 26.45 | 26.37 | 26.44 | 26.44 | 0.28% | 24,395 |
| Apr 23, 2026 | 26.35 | 26.37 | 26.33 | 26.37 | 26.37 | 0.15% | 9,975 |
| Apr 22, 2026 | 26.34 | 26.34 | 26.32 | 26.33 | 26.33 | 0.04% | 9,155 |
| Apr 21, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | 26.32 | -0.08% | 17,302 |
| Apr 20, 2026 | 26.39 | 26.39 | 26.34 | 26.34 | 26.34 | 0.02% | 19,637 |
| 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 | -0.10% | 4,593 |
| Mar 31, 2026 | 26.30 | 26.30 | 26.25 | 26.25 | 26.16 | -0.02% | 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 |