Skip to main content
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.26
+0.02 (0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.2426.2626.2226.2626.260.08%9,048
Mar 4, 202626.2726.2826.2426.2426.24-0.11%11,370
Mar 3, 202626.2626.3026.2626.2726.27-0.06%8,175
Mar 2, 202626.2726.3126.2626.2926.28-0.08%2,738
Feb 27, 202626.3726.3726.3026.3126.310.12%4,811
Feb 26, 202626.2726.2726.2526.2726.270.21%14,005
Feb 25, 202626.2126.2326.2126.2226.220.03%6,944
Feb 24, 202626.2326.2326.1926.2126.21-0.05%15,186
Feb 23, 202626.2126.2426.2126.2326.230.10%16,262
Feb 20, 202626.1926.2126.1826.2026.20-46,284
Feb 19, 202626.2126.2226.1926.2026.200.11%17,949
Feb 18, 202626.1926.2026.1726.1726.17-0.07%3,769
Feb 17, 202626.2426.2426.1826.1926.19-0.12%27,611
Feb 13, 202626.2226.2326.2126.2226.220.01%9,959
Feb 12, 202626.1626.2226.1626.2226.220.19%18,810
Feb 11, 202626.1926.2026.1726.1726.17-0.11%12,341
Feb 10, 202626.2226.2226.2026.2026.20-27,531
Feb 9, 202626.1926.2026.1926.2026.200.06%2,674
Feb 6, 202626.1926.1926.1626.1926.190.02%6,355
Feb 5, 202626.1726.1826.1526.1826.180.12%15,307
Feb 4, 202626.1526.1626.1426.1526.15-0.04%5,096
Feb 3, 202626.1626.1726.1526.1626.160.04%137,838
Feb 2, 202626.2126.2126.1426.1526.15-0.21%18,021
Jan 30, 202626.1926.2126.1826.2126.210.10%13,175
Jan 29, 202626.1926.2026.1826.1826.180.11%6,570
Jan 28, 202626.1026.1526.1026.1526.150.12%14,034
Jan 27, 202626.0726.1226.0726.1226.120.11%21,997
Jan 26, 202626.0826.0926.0826.0926.090.06%22,364
Jan 23, 202626.0426.0826.0426.0826.080.15%21,675
Jan 22, 202626.0626.0626.0326.0426.04-0.10%47,493
Jan 21, 202626.0326.0626.0226.0626.060.13%9,624
Jan 20, 202626.0126.0426.0126.0326.03-0.04%31,371
Jan 16, 202626.0626.0726.0326.0426.04-0.08%5,231
Jan 15, 202626.0726.0826.0426.0626.06-0.17%21,470
Jan 14, 202626.1026.1226.0926.1026.100.06%3,578
Jan 13, 202626.0826.1026.0826.0926.090.06%12,541
Jan 12, 202626.0226.0826.0226.0726.070.05%12,624
Jan 9, 202626.0726.0826.0626.0626.06-0.05%8,865
Jan 8, 202626.1026.1026.0626.0726.07-0.08%25,827
Jan 7, 202626.0826.0926.0726.0926.090.08%7,894
Jan 6, 202626.0726.0826.0626.0726.070.02%17,268
Jan 5, 202626.0626.0726.0326.0726.070.15%11,441
Jan 2, 202626.0526.0526.0126.0326.03-8,975
Dec 31, 202526.0426.0526.0326.0326.03-0.02%7,703
Dec 30, 202526.0526.0626.0326.0326.03-0.04%27,454
Dec 29, 202526.0626.0626.0326.0426.040.06%32,476
Dec 26, 202526.0326.0426.0226.0326.030.25%33,218
Dec 24, 202526.0226.0225.9625.9625.96-0.12%81,817
Dec 23, 202525.9426.0025.9425.9925.99-0.08%17,208
Dec 22, 202526.0526.0525.9926.0126.01-0.08%14,909
Dec 19, 202526.0726.0726.0226.0326.03-1.14%38,131
Dec 18, 202526.3026.3326.2826.3326.040.08%5,218
Dec 17, 202526.2726.3126.2726.3126.020.13%3,398
Dec 16, 202526.3226.3226.2626.2825.99-0.05%5,792
Dec 15, 202526.3226.3226.2826.2926.00-0.04%15,063
Dec 12, 202526.2826.3126.2826.3026.01-0.04%36,533
Dec 11, 202526.3726.3726.2926.3126.020.04%13,836
Dec 10, 202526.2626.3026.2326.3026.010.21%10,821
Dec 9, 202526.3326.3326.2226.2525.96-0.17%31,262
Dec 8, 202526.3226.3226.2726.2926.00-0.11%11,544
Dec 5, 202526.3526.3526.3226.3226.03-0.03%4,133
Dec 4, 202526.3526.3526.3226.3326.04-0.08%2,884
Dec 3, 202526.3526.3526.3326.3526.060.13%3,290
Dec 2, 202526.3226.3326.3126.3126.02-0.01%3,087
Dec 1, 202526.3226.3226.3126.3126.02-0.14%10,182
Nov 28, 202526.3926.3926.3526.3526.06-0.05%3,782
Nov 26, 202526.3326.3726.3326.3626.080.11%13,388
Nov 25, 202526.3126.3526.3126.3426.050.06%4,076
Nov 24, 202526.3426.3426.3226.3226.03-0.02%10,774
Nov 21, 202526.2826.3326.2826.3326.040.17%14,699
Nov 20, 202526.3126.3126.2826.2825.990.02%9,662
Nov 19, 202526.2926.2926.2826.2825.99-0.06%2,149
Nov 18, 202526.3026.3026.2826.2926.000.08%2,203
Nov 17, 202526.3026.3026.2726.2725.98-11,196
Nov 14, 202526.3026.3126.2626.2725.98-0.10%6,760
Nov 13, 202526.2926.3026.2926.3026.01-0.04%5,673
Nov 12, 202526.3226.3226.3026.3126.02-0.08%4,751
Nov 11, 202526.2926.3426.2926.3326.040.17%8,860
Nov 10, 202526.3026.3026.2726.2825.99-0.02%9,152
Nov 7, 202526.2626.3026.2626.2926.000.06%3,032
Nov 6, 202526.2926.3026.2726.2725.980.13%31,849
Nov 5, 202526.2926.2926.2426.2425.95-0.23%12,607
Nov 4, 202526.3026.3126.2926.3026.010.06%4,744
Nov 3, 202526.2526.2926.2526.2825.990.04%29,627
Oct 31, 202526.2626.2826.2626.2725.980.11%5,060
Oct 30, 202526.2326.2526.2326.2425.95-0.06%6,445
Oct 29, 202526.3426.3526.2626.2625.97-0.34%6,940
Oct 28, 202526.3426.3526.3426.3526.06-0.06%17,423
Oct 27, 202526.3726.3726.3326.3626.07-0.04%13,485
Oct 24, 202526.3626.3926.3626.3726.08-0.04%7,407
Oct 23, 202526.4226.4226.3826.3826.09-0.11%9,929
Oct 22, 202526.4026.4326.3826.4126.120.08%6,176
Oct 21, 202526.4026.4126.3826.3926.100.11%3,824
Oct 20, 202526.3826.3826.3426.3626.07-17,024
Oct 17, 202526.3826.3826.3626.3626.07-0.09%6,473
Oct 16, 202526.3526.3926.3426.3826.100.11%10,877
Oct 15, 202526.3826.3826.3526.3626.07-0.02%5,692
Oct 14, 202526.3326.3726.3326.3626.070.14%3,682
Oct 13, 202526.3226.3226.3126.3226.04-0.01%2,128
Oct 10, 202526.2926.3526.2826.3326.040.13%9,420