Skip to main content
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.32
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
26.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

IBIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3526.3526.3226.3226.32-0.03%4,133
Dec 4, 202526.3526.3526.3226.3326.33-0.08%2,884
Dec 3, 202526.3526.3526.3326.3526.350.13%3,290
Dec 2, 202526.3226.3326.3126.3126.31-0.01%3,087
Dec 1, 202526.3226.3226.3126.3126.31-0.14%10,182
Nov 28, 202526.3926.3926.3526.3526.35-0.05%3,782
Nov 26, 202526.3326.3726.3326.3626.360.11%13,388
Nov 25, 202526.3126.3526.3126.3426.340.06%4,076
Nov 24, 202526.3426.3426.3226.3226.32-0.02%10,774
Nov 21, 202526.2826.3326.2826.3326.330.17%14,699
Nov 20, 202526.3126.3126.2826.2826.280.02%9,662
Nov 19, 202526.2926.2926.2826.2826.28-0.06%2,149
Nov 18, 202526.3026.3026.2826.2926.290.08%2,203
Nov 17, 202526.3026.3026.2726.2726.27-11,196
Nov 14, 202526.3026.3126.2626.2726.27-0.10%6,760
Nov 13, 202526.2926.3026.2926.3026.30-0.04%5,673
Nov 12, 202526.3226.3226.3026.3126.31-0.08%4,751
Nov 11, 202526.2926.3426.2926.3326.330.17%8,860
Nov 10, 202526.3026.3026.2726.2826.28-0.02%9,152
Nov 7, 202526.2626.3026.2626.2926.290.06%3,032
Nov 6, 202526.2926.3026.2726.2726.270.13%31,849
Nov 5, 202526.2926.2926.2426.2426.24-0.23%12,607
Nov 4, 202526.3026.3126.2926.3026.300.06%4,744
Nov 3, 202526.2526.2926.2526.2826.280.04%29,627
Oct 31, 202526.2626.2826.2626.2726.270.11%5,060
Oct 30, 202526.2326.2526.2326.2426.24-0.06%6,445
Oct 29, 202526.3426.3526.2626.2626.26-0.34%6,940
Oct 28, 202526.3426.3526.3426.3526.35-0.06%17,423
Oct 27, 202526.3726.3726.3326.3626.36-0.04%13,485
Oct 24, 202526.3626.3926.3626.3726.37-0.04%7,407
Oct 23, 202526.4226.4226.3826.3826.38-0.11%9,929
Oct 22, 202526.4026.4326.3826.4126.410.08%6,176
Oct 21, 202526.4026.4126.3826.3926.390.11%3,824
Oct 20, 202526.3826.3826.3426.3626.36-17,024
Oct 17, 202526.3826.3826.3626.3626.36-0.09%6,473
Oct 16, 202526.3526.3926.3426.3826.380.11%10,877
Oct 15, 202526.3826.3826.3526.3626.36-0.02%5,692
Oct 14, 202526.3326.3726.3326.3626.360.14%3,682
Oct 13, 202526.3226.3226.3126.3226.32-0.01%2,128
Oct 10, 202526.2926.3526.2826.3326.330.13%9,420
Oct 9, 202526.3026.3126.2926.2926.29-0.06%14,395
Oct 8, 202526.3026.3226.3026.3126.31-0.02%4,357
Oct 7, 202526.2926.3126.2626.3126.310.04%42,690
Oct 6, 202526.2826.3026.2426.3026.300.07%56,370
Oct 3, 202526.2726.2926.2726.2826.28-0.03%10,117
Oct 2, 202526.3026.3126.2926.2926.29-0.04%5,797
Oct 1, 202526.3126.3226.2926.3026.30-0.85%8,844
Sep 30, 202526.5526.5526.5226.5326.26-8,024
Sep 29, 202526.5126.5326.5126.5326.260.02%13,588
Sep 26, 202526.5326.5326.5226.5226.260.06%17,714
Sep 25, 202526.5526.5526.5026.5126.24-0.19%4,776
Sep 24, 202526.5726.5726.5626.5626.29-0.08%3,206
Sep 23, 202526.5526.5826.5526.5826.310.06%6,758
Sep 22, 202526.5726.5726.5526.5626.30-0.06%2,763
Sep 19, 202526.5926.6026.5726.5826.31-0.13%4,215
Sep 18, 202526.6026.6126.5826.6126.350.01%6,581
Sep 17, 202526.6226.6726.6026.6126.34-0.10%5,296
Sep 16, 202526.6526.6526.6326.6426.370.11%9,704
Sep 15, 202526.5826.6326.5826.6126.340.04%10,066
Sep 12, 202526.6126.6226.5926.6026.33-0.04%14,555
Sep 11, 202526.6526.6526.6026.6126.34-0.08%11,290
Sep 10, 202526.6426.6426.6226.6326.36-0.02%21,083
Sep 9, 202526.6626.6626.6326.6326.37-0.08%2,970
Sep 8, 202526.6726.6726.6426.6526.390.04%8,820
Sep 5, 202526.6526.6626.6426.6426.380.17%7,883
Sep 4, 202526.5826.6026.5826.6026.330.08%6,222
Sep 3, 202526.5626.6026.5626.5826.31-4,624
Sep 2, 202526.5526.5826.5526.5826.31-0.11%9,606
Aug 29, 202526.6126.6126.6026.6126.340.06%4,828
Aug 28, 202526.6026.6026.5826.5926.33-0.04%17,026
Aug 27, 202526.5626.6026.5526.6026.340.23%6,716
Aug 26, 202526.4926.5426.4926.5426.280.28%17,403
Aug 25, 202526.4726.4826.4626.4726.20-0.13%5,217
Aug 22, 202526.3726.5026.3726.5026.240.58%7,847
Aug 21, 202526.3226.3526.3226.3526.09-0.01%6,070
Aug 20, 202526.3626.3626.3526.3526.090.11%6,366
Aug 19, 202526.3226.3326.3126.3226.060.04%11,087
Aug 18, 202526.3226.3326.3026.3126.05-0.03%7,160
Aug 15, 202526.3426.3426.3126.3226.06-0.09%5,465
Aug 14, 202526.3626.3626.3426.3426.08-0.15%6,909
Aug 13, 202526.3626.3926.3626.3826.120.27%23,337
Aug 12, 202526.2926.3326.2926.3126.05-0.09%9,647
Aug 11, 202526.3226.3526.3226.3426.070.02%6,977
Aug 8, 202526.3326.3326.2926.3326.070.05%8,096
Aug 7, 202526.3226.3226.3226.3226.060.04%9,519
Aug 6, 202526.3126.3326.3126.3126.05-0.01%5,235
Aug 5, 202526.3326.3326.3026.3126.05-0.11%10,418
Aug 4, 202526.3326.3426.3126.3426.080.16%15,872
Aug 1, 202526.2726.3026.2626.3026.030.52%2,013
Jul 31, 202526.2026.2026.1626.1625.90-0.10%4,138
Jul 30, 202526.2426.2426.1926.1925.93-0.21%1,442
Jul 29, 202526.1826.2426.1826.2425.980.27%2,340
Jul 28, 202526.1626.1726.1426.1725.910.02%6,633
Jul 25, 202526.1626.1726.1626.1625.90-0.02%3,387
Jul 24, 202526.1426.1726.1326.1725.910.04%7,725
Jul 23, 202526.1926.1926.1626.1625.90-0.32%3,264
Jul 22, 202526.2426.2626.2426.2525.990.06%6,451
Jul 21, 202526.2426.2526.2226.2325.970.13%6,345
Jul 18, 202526.2326.2326.1826.2025.940.11%2,808
Jul 17, 202526.1626.1726.1626.1725.910.06%659