iShares TIPS Bond ETF (TIP)

Last Price109.39

Change+0.36 (0.33%)

NYSE· Last Trade: Jun 21st, 8:33 AM EDT

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	109.31	109.53	109.28	109.39	2,912,142	109.39
6/17/2026	109.82	109.82	109.02	109.03	2,044,610	109.03
6/16/2026	109.73	109.87	109.67	109.76	1,022,799	109.76
6/15/2026	109.71	109.78	109.64	109.76	1,183,093	109.76
6/12/2026	109.48	109.62	109.39	109.61	2,610,350	109.61
6/10/2026	109.46	109.56	109.21	109.21	1,522,088	109.21
6/09/2026	109.34	109.39	109.19	109.32	2,372,790	109.32
6/08/2026	109.50	109.52	109.12	109.13	2,522,607	109.13
6/05/2026	109.42	109.47	109.25	109.25	1,816,400	109.25
6/04/2026	109.84	109.86	109.72	109.78	1,483,249	109.78
6/03/2026	109.81	109.91	109.68	109.77	1,077,154	109.77
6/02/2026	110.11	110.12	109.95	109.97	1,386,452	109.97
6/01/2026	109.87	109.99	109.76	109.98	1,843,950	109.98
5/29/2026	111.17	111.29	111.11	111.21	3,078,478	111.21
5/28/2026	111.06	111.27	110.97	111.18	1,702,822	111.18
5/27/2026	110.86	111.00	110.83	110.88	1,962,188	110.88
5/26/2026	110.70	110.84	110.63	110.82	2,183,659	110.82
5/22/2026	110.51	110.53	110.12	110.38	1,410,796	110.38
5/21/2026	110.30	110.39	110.15	110.37	2,792,523	110.37
5/20/2026	110.11	110.45	110.10	110.37	2,915,576	110.37
5/19/2026	110.15	110.27	109.94	110.11	2,623,652	110.11
5/18/2026	110.58	110.66	110.39	110.48	2,490,151	110.48
5/15/2026	110.60	110.66	110.47	110.61	7,481,148	110.61
5/14/2026	111.24	111.28	110.98	111.01	3,152,502	111.01
5/13/2026	111.17	111.21	111.02	111.12	868,568	111.12
5/12/2026	111.28	111.28	111.05	111.12	1,253,024	111.12
5/11/2026	111.35	111.38	111.26	111.31	1,752,988	111.31
5/08/2026	111.40	111.44	111.31	111.40	1,142,749	111.40
5/07/2026	111.24	111.24	110.95	111.03	1,529,946	111.03
5/06/2026	111.21	111.23	111.09	111.15	1,640,123	111.15
5/05/2026	111.11	111.19	111.04	111.07	1,442,909	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	111.00
4/29/2026	111.59	111.63	111.32	111.39	1,201,155	110.83
4/28/2026	111.74	111.74	111.54	111.73	1,535,948	111.17
4/27/2026	111.73	111.88	111.69	111.77	2,115,837	111.21
4/24/2026	111.51	111.84	111.41	111.80	1,133,432	111.24
4/23/2026	111.53	111.60	111.32	111.57	1,074,122	111.01
4/22/2026	111.49	111.55	111.37	111.39	1,435,198	110.83
4/21/2026	111.34	111.39	111.17	111.22	1,064,157	110.66
4/20/2026	111.48	111.49	111.30	111.41	1,463,447	110.85
4/17/2026	111.43	111.49	111.33	111.48	1,507,628	110.92
4/16/2026	111.46	111.50	111.16	111.19	1,588,655	110.63
4/15/2026	111.49	111.50	111.36	111.43	1,815,506	110.87
4/14/2026	111.26	111.54	111.25	111.53	2,181,581	110.97
4/13/2026	111.09	111.31	111.04	111.28	1,574,945	110.72
4/10/2026	110.99	111.11	110.92	111.02	2,252,161	110.46
4/09/2026	110.85	111.06	110.75	110.96	1,862,284	110.40
4/08/2026	111.07	111.08	110.80	110.91	2,723,922	110.35
4/07/2026	110.71	110.96	110.39	110.89	1,766,058	110.33
4/06/2026	110.64	110.83	110.59	110.76	1,532,987	110.20
4/02/2026	110.53	110.83	110.47	110.81	1,976,738	110.25
4/01/2026	110.31	110.52	110.28	110.36	3,328,375	109.81
3/31/2026	110.64	110.68	110.33	110.36	5,512,482	109.81
3/30/2026	110.36	110.52	110.30	110.35	3,452,835	109.80
3/27/2026	109.65	109.86	109.58	109.67	3,071,259	109.12
3/26/2026	110.12	110.21	109.76	109.76	3,267,740	109.21
3/25/2026	110.11	110.17	109.92	110.16	4,294,541	109.61
3/24/2026	109.88	110.07	109.67	109.83	4,523,750	109.28
3/23/2026	110.09	110.39	110.00	110.19	5,753,594	109.64