Skip to main content
iShares iBonds Oct 2029 Term TIPS ETF (IBIF)
NYSEARCA: IBIF · Real-Time Price · USD
26.44
-0.02 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
26.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

IBIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.4226.4626.4226.4626.460.08%9,656
Apr 24, 202626.3726.4526.3726.4426.440.28%24,395
Apr 23, 202626.3526.3726.3326.3726.370.15%9,975
Apr 22, 202626.3426.3426.3226.3326.330.04%9,155
Apr 21, 202626.3326.3326.3126.3226.32-0.08%17,302
Apr 20, 202626.3926.3926.3426.3426.340.02%19,637
Apr 17, 202626.3426.3426.3126.3326.330.05%13,994
Apr 16, 202626.3426.3426.3126.3226.32-0.05%25,425
Apr 15, 202626.3326.3326.3226.3326.33-0.04%35,347
Apr 14, 202626.3126.3426.3126.3426.340.11%14,202
Apr 13, 202626.3326.3326.2726.3126.310.15%30,796
Apr 10, 202626.2426.2826.2226.2726.270.04%14,258
Apr 9, 202626.2426.2626.2426.2626.260.08%15,562
Apr 8, 202626.2126.2426.2126.2426.24-0.08%16,799
Apr 7, 202626.2226.2626.1926.2626.260.21%43,074
Apr 6, 202626.2126.2126.1826.2126.21-0.02%15,495
Apr 2, 202626.1526.2226.1526.2126.210.27%350,237
Apr 1, 202626.1626.1626.1426.1426.14-0.40%4,593
Mar 31, 202626.3026.3026.2526.2526.16-0.03%17,517
Mar 30, 202626.2026.2626.2026.2526.170.33%4,110
Mar 27, 202626.1426.1726.1326.1726.090.19%9,687
Mar 26, 202626.1826.1826.1226.1226.04-0.14%10,244
Mar 25, 202626.1426.1626.1226.1526.07-26,670
Mar 24, 202626.1626.1826.1426.1526.07-0.19%24,366
Mar 23, 202626.2126.2126.1926.2026.12-0.08%16,925
Mar 20, 202626.2326.2726.2226.2226.14-0.30%43,201
Mar 19, 202626.3426.3426.2926.3026.22-0.18%20,120
Mar 18, 202626.4226.4226.3426.3526.27-0.06%15,399
Mar 17, 202626.3426.3726.3326.3726.280.29%6,862
Mar 16, 202626.3126.3126.2826.2926.210.10%12,985
Mar 13, 202626.2826.2826.2626.2726.19-0.03%5,987
Mar 12, 202626.3226.3326.2626.2726.19-0.13%21,036
Mar 11, 202626.2926.3126.2926.3126.220.08%11,474
Mar 10, 202626.3226.3226.2826.2926.20-0.17%11,781
Mar 9, 202626.3926.3926.3126.3326.25-0.04%11,157
Mar 6, 202626.3726.3726.3326.3426.260.30%4,053
Mar 5, 202626.2426.2626.2226.2626.180.08%9,048
Mar 4, 202626.2726.2826.2426.2426.16-0.11%11,370
Mar 3, 202626.2626.3026.2626.2726.19-0.06%8,175
Mar 2, 202626.2726.3126.2626.2926.20-0.08%2,738
Feb 27, 202626.3726.3726.3026.3126.220.12%4,811
Feb 26, 202626.2726.2726.2526.2726.190.21%14,005
Feb 25, 202626.2126.2326.2126.2226.140.03%7,444
Feb 24, 202626.2326.2326.1926.2126.13-0.05%15,186
Feb 23, 202626.2126.2426.2126.2326.140.10%16,262
Feb 20, 202626.1926.2126.1826.2026.12-46,284
Feb 19, 202626.2126.2226.1926.2026.120.11%17,949
Feb 18, 202626.1926.2026.1726.1726.09-0.07%4,269
Feb 17, 202626.2426.2426.1826.1926.11-0.12%27,611
Feb 13, 202626.2226.2326.2126.2226.140.01%9,959
Feb 12, 202626.1626.2226.1626.2226.140.19%18,810
Feb 11, 202626.1926.2026.1726.1726.09-0.11%12,341
Feb 10, 202626.2226.2226.2026.2026.12-27,531
Feb 9, 202626.1926.2026.1926.2026.120.06%2,674
Feb 6, 202626.1926.1926.1626.1926.110.02%6,355
Feb 5, 202626.1726.1826.1526.1826.100.12%15,307
Feb 4, 202626.1526.1626.1426.1526.07-0.04%5,096
Feb 3, 202626.1626.1726.1526.1626.080.04%137,838
Feb 2, 202626.2126.2126.1426.1526.07-0.21%18,021
Jan 30, 202626.1926.2126.1826.2126.130.10%13,175
Jan 29, 202626.1926.2026.1826.1826.100.11%6,570
Jan 28, 202626.1026.1526.1026.1526.070.12%14,034
Jan 27, 202626.0726.1226.0726.1226.040.11%21,997
Jan 26, 202626.0826.0926.0826.0926.010.06%22,364
Jan 23, 202626.0426.0826.0426.0826.000.15%21,675
Jan 22, 202626.0626.0626.0326.0425.96-0.10%47,493
Jan 21, 202626.0326.0626.0226.0625.980.13%9,624
Jan 20, 202626.0126.0426.0126.0325.95-0.04%31,371
Jan 16, 202626.0626.0726.0326.0425.96-0.08%5,231
Jan 15, 202626.0726.0826.0426.0625.98-0.17%21,470
Jan 14, 202626.1026.1226.0926.1026.020.06%3,578
Jan 13, 202626.0826.1026.0826.0926.010.06%12,541
Jan 12, 202626.0226.0826.0226.0725.990.05%12,624
Jan 9, 202626.0726.0826.0626.0625.98-0.05%8,865
Jan 8, 202626.1026.1026.0626.0725.99-0.08%25,827
Jan 7, 202626.0826.0926.0726.0926.010.08%7,894
Jan 6, 202626.0726.0826.0626.0725.990.02%17,268
Jan 5, 202626.0626.0726.0326.0725.990.15%11,441
Jan 2, 202626.0526.0526.0126.0325.95-8,975
Dec 31, 202526.0426.0526.0326.0325.95-0.02%7,703
Dec 30, 202526.0526.0626.0326.0325.95-0.04%27,454
Dec 29, 202526.0626.0626.0326.0425.960.06%32,476
Dec 26, 202526.0326.0426.0226.0325.950.25%33,218
Dec 24, 202526.0226.0225.9625.9625.88-0.12%81,817
Dec 23, 202525.9426.0025.9425.9925.91-0.08%17,208
Dec 22, 202526.0526.0525.9926.0125.93-0.08%14,909
Dec 19, 202526.0726.0726.0226.0325.95-1.14%38,131
Dec 18, 202526.3026.3326.2826.3325.960.08%5,218
Dec 17, 202526.2726.3126.2726.3125.940.13%3,398
Dec 16, 202526.3226.3226.2626.2825.91-0.05%5,792
Dec 15, 202526.3226.3226.2826.2925.92-0.04%15,063
Dec 12, 202526.2826.3126.2826.3025.93-0.04%36,533
Dec 11, 202526.3726.3726.2926.3125.940.04%13,836
Dec 10, 202526.2626.3026.2326.3025.930.21%10,821
Dec 9, 202526.3326.3326.2226.2525.88-0.17%31,262
Dec 8, 202526.3226.3226.2726.2925.92-0.11%11,544
Dec 5, 202526.3526.3526.3226.3225.95-0.03%4,133
Dec 4, 202526.3526.3526.3226.3325.96-0.08%2,884
Dec 3, 202526.3526.3526.3326.3525.980.13%3,290
Dec 2, 202526.3226.3326.3126.3125.94-0.01%3,087