iShares TIPS Bond ETF (TIP)

Last Price111.15

Change+0.08 (0.07%)

NYSE · Last Trade: May 6th, 6:46 PM EDT

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	111.11	111.19	111.04	111.07	1,442,908	111.07
5/04/2026	111.27	111.27	111.02	111.15	1,214,625	111.15
5/01/2026	111.27	111.48	111.21	111.35	1,507,709	111.35
4/30/2026	111.47	111.64	111.41	111.56	1,958,446	111.56
4/29/2026	111.59	111.63	111.32	111.39	1,201,155	111.39
4/28/2026	111.74	111.74	111.54	111.73	1,535,948	111.73
4/27/2026	111.73	111.88	111.69	111.77	2,115,837	111.77
4/24/2026	111.51	111.84	111.41	111.80	1,133,432	111.80
4/23/2026	111.53	111.60	111.32	111.57	1,074,122	111.57
4/22/2026	111.49	111.55	111.37	111.39	1,435,198	111.39
4/21/2026	111.34	111.39	111.17	111.22	1,064,157	111.22
4/20/2026	111.48	111.49	111.30	111.41	1,463,447	111.41
4/17/2026	111.43	111.49	111.33	111.48	1,507,628	111.48
4/16/2026	111.46	111.50	111.16	111.19	1,588,655	111.19
4/15/2026	111.49	111.50	111.36	111.43	1,815,506	111.43
4/14/2026	111.26	111.54	111.25	111.53	2,181,581	111.53
4/13/2026	111.09	111.31	111.04	111.28	1,574,945	111.28
4/10/2026	110.99	111.11	110.92	111.02	2,252,161	111.02
4/09/2026	110.85	111.06	110.75	110.96	1,862,284	110.96
4/08/2026	111.07	111.08	110.80	110.91	2,723,922	110.91
4/07/2026	110.71	110.96	110.39	110.89	1,766,058	110.89
4/06/2026	110.64	110.83	110.59	110.76	1,532,987	110.76
4/02/2026	110.53	110.83	110.47	110.81	1,976,738	110.81
4/01/2026	110.31	110.52	110.28	110.36	3,328,375	110.36
3/31/2026	110.64	110.68	110.33	110.36	5,512,482	110.36
3/30/2026	110.36	110.52	110.30	110.35	3,452,835	110.35
3/27/2026	109.65	109.86	109.58	109.67	3,071,259	109.67
3/26/2026	110.12	110.21	109.76	109.76	3,267,740	109.76
3/25/2026	110.11	110.17	109.92	110.16	4,294,541	110.16
3/24/2026	109.88	110.07	109.67	109.83	4,523,750	109.83
3/23/2026	110.09	110.39	110.00	110.19	5,753,594	110.19
3/20/2026	110.72	110.73	110.19	110.22	4,004,091	110.22
3/19/2026	111.02	111.22	110.94	111.11	4,816,214	111.11
3/18/2026	111.51	111.56	111.21	111.24	3,350,745	111.24
3/17/2026	111.27	111.48	111.22	111.45	1,821,676	111.45
3/16/2026	111.02	111.09	110.88	111.06	2,260,640	111.06
3/13/2026	110.88	110.94	110.66	110.71	2,274,855	110.71
3/12/2026	111.08	111.19	110.80	110.93	2,428,639	110.93
3/11/2026	111.26	111.26	111.03	111.07	2,860,661	111.07
3/10/2026	111.53	111.55	111.20	111.24	2,975,360	111.24
3/09/2026	111.52	111.69	111.34	111.61	4,620,208	111.61
3/06/2026	111.32	111.71	111.28	111.43	2,774,461	111.43
3/05/2026	111.08	111.31	111.04	111.22	2,495,542	111.22
3/04/2026	111.47	111.48	111.24	111.25	1,760,669	111.25
3/03/2026	111.31	111.63	111.28	111.50	2,735,128	111.50
3/02/2026	111.83	111.83	111.32	111.57	3,321,717	111.57
2/27/2026	111.98	111.98	111.79	111.88	2,462,659	111.88
2/26/2026	111.53	111.72	111.52	111.71	1,545,195	111.71
2/25/2026	111.28	111.46	111.25	111.41	1,549,042	111.41
2/24/2026	111.33	111.36	111.21	111.31	1,227,206	111.31
2/23/2026	111.29	111.46	111.25	111.29	2,315,636	111.29
2/20/2026	111.31	111.31	110.99	111.19	3,085,106	111.19
2/19/2026	111.13	111.34	111.11	111.25	2,665,282	111.25
2/18/2026	111.22	111.29	111.13	111.16	1,939,676	111.16
2/17/2026	111.32	111.33	111.19	111.23	1,840,775	111.23
2/13/2026	111.38	111.44	111.25	111.39	4,662,723	111.39
2/12/2026	110.90	111.27	110.88	111.25	2,401,178	111.25
2/11/2026	110.84	111.00	110.77	110.81	1,771,812	110.81
2/10/2026	111.00	111.08	110.91	110.99	2,026,167	110.99
2/09/2026	110.60	110.78	110.55	110.76	2,712,500	110.76