MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBIF — iShares iBonds Oct 2029 Term TIPS ETF
NYSE ArcaiShares iBonds Oct 2029 Term TIPS ETF
$25.33
-0.03(-0.12%)
- O
- 25.38
- H
- 25.38
- L
- 25.32
- V
- 23.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.33
Period Return-2.69%
Period High$26.67
Period Low$25.28
Avg Daily Volume17.8K
Total Trading Days365
IBIF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.38 | $25.38 | $25.32 | $25.33 | $-0.03 | -0.12% | 23,154 | $25.33 | $25.32 $25.38 |
| Oct 1, 2026 | $25.30 | $25.36 | $25.28 | $25.36 | $-0.05 | -0.20% | 40,845 | $25.32 | $25.28 $25.36 |
| Sep 30, 2026 | $25.42 | $25.44 | $25.40 | $25.41 | +$0.02 | +0.06% | 68,042 | $25.41 | $25.40 $25.44 |
| Sep 29, 2026 | $25.37 | $25.40 | $25.35 | $25.40 | +$0.01 | +0.04% | 49,711 | $25.38 | $25.35 $25.40 |
| Sep 28, 2026 | $25.37 | $25.41 | $25.37 | $25.39 | $-0.05 | -0.20% | 26,826 | $25.39 | $25.37 $25.41 |
| Sep 25, 2026 | $25.40 | $25.44 | $25.39 | $25.44 | +$0.05 | +0.18% | 45,825 | $25.42 | $25.39 $25.44 |
| Sep 24, 2026 | $25.43 | $25.43 | $25.37 | $25.39 | $-0.02 | -0.06% | 57,977 | $25.40 | $25.37 $25.43 |
| Sep 23, 2026 | $25.48 | $25.48 | $25.37 | $25.41 | $-0.07 | -0.27% | 54,170 | $25.41 | $25.37 $25.48 |
| Sep 22, 2026 | $25.47 | $25.48 | $25.47 | $25.48 | $-0.01 | -0.02% | 28,267 | $25.47 | $25.47 $25.48 |
| Sep 21, 2026 | $25.48 | $25.49 | $25.47 | $25.48 | +$0.01 | +0.04% | 28,041 | $25.48 | $25.47 $25.49 |
| Sep 18, 2026 | $25.50 | $25.51 | $25.47 | $25.47 | $-0.05 | -0.20% | 20,513 | $25.49 | $25.47 $25.51 |
| Sep 17, 2026 | $25.52 | $25.54 | $25.50 | $25.52 | +$0.01 | +0.06% | 38,262 | $25.51 | $25.50 $25.54 |
| Sep 16, 2026 | $25.59 | $25.61 | $25.49 | $25.51 | $-0.08 | -0.31% | 50,902 | $25.57 | $25.49 $25.61 |
| Sep 15, 2026 | $25.60 | $25.60 | $25.56 | $25.59 | $-0.02 | -0.06% | 38,545 | $25.58 | $25.56 $25.60 |
| Sep 14, 2026 | $25.59 | $25.62 | $25.58 | $25.60 | +$0.01 | +0.02% | 58,622 | $25.60 | $25.58 $25.62 |
| Sep 11, 2026 | $25.68 | $25.68 | $25.59 | $25.60 | $-0.10 | -0.37% | 111,028 | $25.62 | $25.59 $25.68 |
| Sep 10, 2026 | $25.69 | $25.71 | $25.68 | $25.69 | $-0.04 | -0.14% | 18,997 | $25.69 | $25.68 $25.71 |
| Sep 9, 2026 | $25.75 | $25.75 | $25.72 | $25.73 | $-0.02 | -0.09% | 21,617 | $25.73 | $25.72 $25.75 |
| Sep 8, 2026 | $25.72 | $25.76 | $25.72 | $25.75 | +$0.02 | +0.09% | 34,777 | $25.75 | $25.72 $25.76 |
| Sep 4, 2026 | $25.72 | $25.74 | $25.71 | $25.73 | $-0.02 | -0.10% | 132,620 | $25.74 | $25.71 $25.74 |
| Sep 3, 2026 | $25.76 | $25.76 | $25.74 | $25.75 | +$0.04 | +0.14% | 36,970 | $25.75 | $25.74 $25.76 |
| Sep 2, 2026 | $25.74 | $25.74 | $25.71 | $25.72 | +$0.01 | +0.02% | 48,405 | $25.72 | $25.71 $25.74 |
| Sep 1, 2026 | $25.69 | $25.71 | $25.69 | $25.71 | +$0.01 | +0.02% | 32,315 | $25.70 | $25.69 $25.71 |
| Aug 31, 2026 | $25.73 | $25.73 | $25.69 | $25.71 | +$0.01 | +0.05% | 150,559 | $25.69 | $25.69 $25.73 |
| Aug 28, 2026 | $25.79 | $25.79 | $25.69 | $25.69 | $-0.09 | -0.34% | 11,623 | $25.72 | $25.69 $25.79 |
| Aug 27, 2026 | $25.82 | $25.82 | $25.78 | $25.78 | $-0.01 | -0.04% | 33,483 | $25.79 | $25.78 $25.82 |
| Aug 26, 2026 | $25.78 | $25.80 | $25.78 | $25.79 | $-0.02 | -0.08% | 25,507 | $25.79 | $25.78 $25.80 |
| Aug 25, 2026 | $25.77 | $25.81 | $25.77 | $25.81 | +$0.04 | +0.16% | 60,868 | $25.80 | $25.77 $25.81 |
| Aug 24, 2026 | $25.79 | $25.79 | $25.77 | $25.77 | $-0.01 | -0.02% | 58,481 | $25.79 | $25.77 $25.79 |
| Aug 21, 2026 | $25.77 | $25.81 | $25.76 | $25.78 | $-0.04 | -0.14% | 38,831 | $25.79 | $25.76 $25.81 |