Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares iBonds Oct 2029 Term TIPS ETF (IBIF)

26.36
+0.10
+(0.38%)
At close: April 30 at 3:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202526.2926.3626.2826.3626.364,500
Apr 29, 202526.2626.2826.2526.2626.265,800
Apr 28, 202526.2326.2626.2126.2526.256,800
Apr 25, 202526.1726.1926.1726.1926.1918,000
Apr 24, 202526.1026.1626.0926.1526.154,800
Apr 23, 202526.1326.1326.0426.0426.043,900
Apr 22, 202525.9926.0425.9926.0326.037,700
Apr 21, 202526.0126.0625.9725.9725.976,900
Apr 17, 202526.0326.0425.9926.0126.012,600
Apr 16, 202525.9125.9625.9125.9525.954,700
Apr 15, 202525.9425.9525.8925.8925.894,200
Apr 14, 202525.9025.9025.8525.8725.8718,500
Apr 11, 202525.6125.7625.5525.7625.7611,800
Apr 10, 202525.9625.9725.8225.8325.8311,000
Apr 9, 202525.8625.9525.8625.9525.9511,100
Apr 8, 202525.9926.0525.9926.0026.004,100
Apr 7, 202526.1326.1325.9525.9525.956,100
Apr 4, 202526.3226.3326.1526.1626.1620,400
Apr 3, 202526.2926.3126.2526.2526.254,000
Apr 2, 202526.1326.1326.0426.0426.04900
Apr 1, 202526.1626.1626.0926.0926.092,800
Mar 31, 202526.3826.4126.3626.3926.3910,300
Mar 28, 202526.2726.3426.2726.3326.338,600
Mar 27, 202526.1826.2226.1826.2226.223,500
Mar 26, 202526.1626.1726.1626.1726.171,800
Mar 25, 202526.1326.1726.1326.1726.172,400
Mar 24, 202526.1626.1626.1026.1326.138,300
Mar 21, 202526.2126.2126.1526.1726.172,100
Mar 20, 202526.1526.1626.1026.1526.154,100
Mar 19, 202526.0026.1226.0026.1126.113,800
Mar 18, 202526.0126.0326.0026.0126.012,600
Mar 17, 202525.9726.0325.9725.9825.984,300
Mar 14, 202526.0526.0526.0126.0126.0116,500
Mar 13, 202526.0326.0726.0326.0526.052,200
Mar 12, 202526.0526.0826.0326.0526.0511,300
Mar 11, 202526.1226.1326.0626.0626.061,400
Mar 10, 202526.0826.1026.0726.0926.094,600
Mar 7, 202526.0626.0725.9525.9825.985,800
Mar 6, 202526.0026.0225.9926.0226.0215,000
Mar 5, 202526.1026.1026.0226.0326.033,300
Mar 4, 202526.2226.2326.1326.1426.148,900
Mar 3, 202526.0826.1726.0826.1626.166,800
Feb 28, 202526.0526.1226.0526.1226.128,400
Feb 27, 202525.9525.9925.9525.9825.986,700
Feb 26, 202525.9525.9725.9225.9625.966,900
Feb 25, 202525.9425.9525.9225.9425.9410,300
Feb 24, 202525.8325.8825.8325.8825.888,800
Feb 21, 202525.8125.8425.8125.8325.838,300
Feb 20, 202525.7825.8225.7825.8025.8013,700
Feb 19, 202525.7325.7725.7325.7725.7714,500
Feb 18, 202525.7425.7425.7025.7325.7326,800
Feb 14, 202525.7825.7825.7425.7425.746,300
Feb 13, 202525.6925.7225.6925.7125.715,200
Feb 12, 202525.6725.6725.6325.6325.6335,500
Feb 11, 202525.6925.7425.6925.7125.7115,900
Feb 10, 202525.7625.7625.7125.7225.7229,000
Feb 7, 202525.7025.7225.6825.7025.706,500
Feb 6, 202525.7725.7725.7425.7425.741,200
Feb 5, 202525.7725.7925.7625.7925.794,300
Feb 4, 202525.6925.7425.6825.7325.733,100
Feb 3, 202525.7825.7825.6825.7025.708,500
Jan 31, 202525.6525.6525.6225.6425.643,400
Jan 30, 202525.6425.6425.6125.6325.638,900
Jan 29, 202525.6125.6125.5825.6025.604,500
Jan 28, 202525.5825.6225.5725.6125.619,800
Jan 27, 202525.6225.6225.5825.6025.604,600
Jan 24, 202525.4825.5325.4825.5325.5311,800
Jan 23, 202525.4525.5025.4525.5025.506,200
Jan 22, 202525.4825.4825.4625.4725.475,500
Jan 21, 202525.5025.5025.4725.4825.4812,000
Jan 17, 202525.5225.5225.5025.5025.504,500
Jan 16, 202525.5025.5425.5025.5225.522,600
Jan 15, 202525.4525.4925.4525.4825.4824,300
Jan 14, 202525.3325.3525.3325.3525.356,900
Jan 13, 202525.3325.3425.3225.3325.334,200
Jan 10, 202525.3525.3525.3025.3125.319,000
Jan 8, 202525.3925.4125.3725.4025.4021,800
Jan 7, 202525.3625.3725.3225.3525.356,600
Jan 6, 202525.3425.3725.3325.3625.364,900
Jan 3, 202525.4025.4025.3625.3625.3613,500
Jan 2, 202525.4025.4125.3925.3925.392,800
Dec 31, 202425.3825.3925.3525.3725.3713,100
Dec 30, 202425.3625.3625.3325.3525.3521,800
Dec 27, 202425.3125.3125.2825.2925.295,200
Dec 26, 202425.2925.3225.2725.3125.3110,000
Dec 24, 202425.2625.3125.2625.3125.313,000
Dec 23, 202425.2825.2925.2725.2825.289,100
Dec 20, 202425.3125.3225.3025.3025.3017,900
Dec 19, 202425.3325.3325.2025.2525.254,900
Dec 18, 2024 0.191 Dividend
Dec 18, 202425.4825.4825.3125.3125.319,300
Dec 17, 202425.6325.6525.6325.6325.444,900
Dec 16, 202425.7025.7025.6525.6625.4714,100
Dec 13, 202425.7425.7425.6825.6825.497,600
Dec 12, 202425.7825.7825.7525.7525.555,300
Dec 11, 202425.8025.8025.7525.7625.577,200
Dec 10, 202425.7725.7925.7425.7825.597,900
Dec 9, 202425.8025.8025.7725.7925.6011,900
Dec 6, 202425.8625.8625.7925.8125.627,200
Dec 5, 202425.7925.7925.7725.7725.587,100
Dec 4, 202425.7825.8125.7825.8125.623,500
Dec 3, 202425.7925.7925.7625.7625.5712,300
Dec 2, 202425.7325.7625.7225.7525.553,900
Nov 29, 202425.7425.7525.7425.7525.561,200
Nov 27, 202425.6925.7225.6825.7025.515,300
Nov 26, 202425.6625.6725.6425.6425.4512,400
Nov 25, 202425.6525.6725.6425.6525.469,000
Nov 22, 202425.6025.6225.6025.6125.4218,300
Nov 21, 202425.6225.6425.6025.6025.415,000
Nov 20, 202425.6525.6625.6025.6225.4312,100
Nov 19, 202425.6325.6425.6125.6325.448,600
Nov 18, 202425.5625.5925.5325.5925.4014,800
Nov 15, 202425.4925.5525.4525.5325.3411,500
Nov 14, 202425.5425.5725.5025.5025.317,500
Nov 13, 202425.6025.6025.5325.5525.3612,100
Nov 12, 202425.5825.5825.5325.5525.3615,700
Nov 11, 202425.6525.6525.5825.6525.4620,500
Nov 8, 202425.7025.7025.6725.6825.4915,700
Nov 7, 202425.6525.7125.6525.6825.4925,000
Nov 6, 202425.5725.6425.5625.6225.4311,400
Nov 5, 202425.5525.5725.5325.5725.383,700
Nov 4, 202425.6225.6225.5525.5825.387,000
Nov 1, 202425.6525.6525.5625.5725.385,900
Oct 31, 202425.6525.6525.5725.6425.457,200
Oct 30, 202425.6725.6725.6425.6425.458,500
Oct 29, 202425.5825.6325.5425.6325.433,000
Oct 28, 202425.6325.6325.5725.5925.403,400
Oct 25, 202425.6925.6925.6425.6425.44600
Oct 24, 202425.7225.7425.6925.6925.493,200
Oct 23, 202425.7025.7025.6825.6825.49700
Oct 22, 202425.7825.7825.7425.7525.562,100
Oct 21, 202425.8425.8425.7525.7525.564,600
Oct 18, 202425.8625.8625.8525.8525.66900
Oct 17, 202425.8425.8425.8225.8325.638,100
Oct 16, 202425.8625.8725.8625.8725.682,600
Oct 15, 202425.8825.8825.8525.8525.664,400
Oct 14, 202425.7725.8725.7725.8325.647,200
Oct 11, 202425.8925.9025.8925.8925.70500
Oct 10, 202425.8525.8725.8525.8625.67800
Oct 9, 202425.7625.7925.7625.7825.591,500
Oct 8, 202425.7825.8325.7825.8325.64700
Oct 7, 202425.8025.8125.7725.8125.622,200
Oct 4, 202425.8825.8825.8225.8225.632,100
Oct 3, 202426.0226.0226.0026.0025.801,000
Oct 2, 202426.0526.0626.0526.0625.861,900
Oct 1, 2024 0.193 Dividend
Oct 1, 202426.0926.1026.0726.0725.881,300
Sep 30, 202426.2126.2226.1826.2125.822,300
Sep 27, 202426.2326.2326.2326.2325.84100
Sep 26, 202426.1826.1826.1526.1525.77400
Sep 25, 202426.2426.2426.2226.2225.831,100
Sep 24, 202426.2726.2826.2726.2825.891,700
Sep 23, 202426.1526.2026.1526.2025.821,300
Sep 20, 202426.1926.2426.1926.2225.832,800
Sep 19, 202426.1926.2126.1926.2125.831,500
Sep 18, 202426.1626.2126.1326.1325.75500
Sep 17, 202426.1926.1926.1426.1925.802,600
Sep 16, 202426.1926.1926.1826.1925.81900
Sep 13, 202426.1726.1726.1526.1525.77600
Sep 12, 202426.0826.0926.0726.0725.69500
Sep 11, 202426.1126.1126.0826.0825.69300
Sep 10, 202426.0526.0526.0526.0525.66100
Sep 9, 202425.9726.0125.9726.0125.639,200
Sep 6, 202425.9726.0325.9625.9825.602,800
Sep 5, 202425.9625.9625.9225.9325.551,300
Sep 4, 202425.9225.9425.9225.9425.561,300
Sep 3, 202425.9225.9225.8925.9025.522,800
Aug 30, 202425.8925.9025.8725.8725.493,200
Aug 29, 202425.9225.9325.9125.9325.55300
Aug 28, 202425.9625.9625.9525.9525.561,500
Aug 27, 202425.9225.9425.9225.9425.56400
Aug 26, 202425.9525.9925.9425.9425.562,300
Aug 23, 202425.8525.9425.7025.9425.56900
Aug 22, 202425.7925.8125.7925.8125.421,200
Aug 21, 202425.8425.8725.8425.8625.482,300
Aug 20, 202425.7725.8125.7725.8025.421,900
Aug 19, 202425.7525.7625.7225.7325.3510,500
Aug 16, 202425.7925.7925.7525.7525.373,300
Aug 15, 202425.7325.7525.7225.7525.363,300
Aug 14, 202426.1726.2225.8125.8125.431,100
Aug 13, 202425.8225.8325.8025.8325.456,500
Aug 12, 202425.7125.7925.7125.7925.413,800
Aug 9, 202425.7225.7225.7025.7125.33400
Aug 8, 202425.6925.7025.6725.6825.306,200
Aug 7, 202425.7625.7625.7225.7225.341,000
Aug 6, 202425.7825.7825.7625.7625.382,200
Aug 5, 202425.7925.8325.7925.8325.452,700
Aug 2, 202425.8625.8625.8325.8325.45500
Aug 1, 202425.7525.7725.7525.7625.387,500
Jul 31, 202425.7025.7025.7025.7025.32100
Jul 30, 202425.5725.5925.5725.5825.203,300
Jul 29, 202425.5625.5825.5625.5825.206,600
Jul 26, 202425.5625.5725.5525.5625.181,900
Jul 25, 202425.4925.4925.4725.4825.105,300
Jul 24, 202425.5225.5225.4825.4825.107,900
Jul 23, 202425.5025.5125.4825.4825.103,400
Jul 22, 202425.4825.4925.4325.4725.098,200
Jul 19, 202425.5025.5025.4925.4925.11600
Jul 18, 202425.5725.5725.5525.5525.17900
Jul 17, 202425.5625.5925.5525.5825.211,200
Jul 16, 202425.5425.5825.5425.5825.202,100
Jul 15, 202425.5325.5525.5325.5325.168,700
Jul 12, 202425.4925.5225.4725.5225.142,600
Jul 11, 202425.4925.5125.4825.4925.112,000
Jul 10, 202425.4025.4225.3925.4125.037,600
Jul 9, 202425.4025.4125.3925.3925.022,400
Jul 8, 202425.4125.4325.4125.4125.039,700
Jul 5, 202425.3925.4325.3925.4325.055,900
Jul 3, 202425.2925.3525.2725.3224.944,500
Jul 2, 202425.2625.2725.2525.2524.88300
Jul 1, 2024 0.457 Dividend
Jul 1, 202425.2425.2525.2425.2524.882,400
Jun 28, 202425.8125.8125.7625.7624.933,500
Jun 27, 202425.7625.7725.7525.7524.922,300
Jun 26, 202425.6925.7025.6925.7024.871,200
Jun 25, 202425.7325.7525.7125.7524.924,900
Jun 24, 202425.7425.7425.7225.7424.914,100
Jun 21, 202425.7425.7425.7325.7324.901,900
Jun 20, 202425.7625.7625.7425.7524.923,400
Jun 18, 202425.7425.7525.7325.7424.911,500
Jun 17, 202425.6225.6425.6125.6324.803,700
Jun 14, 202425.6725.6725.6625.6624.831,000
Jun 13, 202425.7025.7025.6725.6824.859,500
Jun 12, 202425.7025.7025.5925.5924.765,300
Jun 11, 202425.5825.5825.5825.5824.75400
Jun 10, 202425.5425.5425.5325.5324.71300
Jun 7, 202425.6025.6025.5425.5424.721,000
Jun 6, 202425.7125.7225.7025.7024.884,400
Jun 5, 202425.6425.7225.6425.7224.894,800
Jun 4, 202425.6625.6825.6525.6724.8416,100
Jun 3, 202425.6025.6225.6025.6024.782,800
May 31, 202425.5425.5425.5125.5324.713,500
May 30, 202425.4525.4725.4525.4524.632,800
May 29, 202425.3925.3925.3625.3824.567,900
May 28, 202425.4825.4825.4325.4324.6114,800
May 24, 202425.4525.4625.4325.4624.64700
May 23, 202425.5025.5025.4225.4424.625,600
May 22, 202425.5525.5525.5025.5124.6933,100
May 21, 202425.5225.5425.5225.5424.721,000
May 20, 202425.5025.5025.4925.5024.683,200
May 17, 202425.5225.5225.5025.5024.681,200
May 16, 202425.5425.5425.5125.5224.707,200
May 15, 202425.5225.5625.5125.5524.736,700
May 14, 202425.4225.4425.4125.4424.622,300
May 13, 202425.4125.4225.4025.4024.582,500
May 10, 202425.4225.4225.3825.4024.582,100
May 9, 202425.4025.4325.4025.4324.611,300
May 8, 202425.3625.3625.3525.3624.54500
May 7, 202425.4225.4225.3625.3724.551,600
May 6, 202425.4125.4225.3825.3824.565,300
May 3, 202425.3925.3925.3925.3924.57600
May 2, 202425.2925.3125.2925.3124.491,200
May 1, 202425.2625.2625.2225.2224.40600

Related Tickers