iShares TIPS Bond ETF (TIP)

107.01
-0.04 (-0.04%)
NYSE· Last Trade: Aug 5th, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares TIPS Bond ETF (TIP)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026107.10107.13106.98107.052,324,866107.05
8/03/2026106.89106.97106.75106.862,609,851106.86
7/31/2026107.55107.63107.34107.633,868,483107.63
7/30/2026107.83107.89107.67107.742,203,463107.74
7/29/2026107.64108.00107.48107.771,760,445107.77
7/28/2026107.50107.80107.48107.662,765,915107.66
7/27/2026107.57107.63107.39107.391,262,127107.39
7/24/2026107.55107.73107.50107.501,220,738107.50
7/23/2026107.54107.65107.48107.492,261,379107.49
7/22/2026107.95107.96107.76107.771,743,297107.77
7/21/2026108.00108.01107.84107.881,487,891107.88
7/20/2026108.19108.22108.00108.051,010,495108.05
7/17/2026108.27108.36108.17108.271,788,969108.27
7/16/2026107.98108.05107.92107.97863,887107.97
7/15/2026107.99108.16107.99108.071,900,381108.07
7/14/2026107.95108.13107.91108.011,451,504108.01
7/13/2026108.05108.05107.82107.911,153,866107.91
7/10/2026108.08108.15107.98108.131,162,652108.13
7/09/2026108.14108.22108.09108.121,170,759108.12
7/08/2026108.09108.12107.98108.05941,743108.05
7/07/2026108.36108.36108.11108.171,762,401108.17
7/06/2026108.43108.49108.30108.491,346,131108.49
7/02/2026108.31108.42108.24108.332,011,800108.33
7/01/2026108.29108.45108.16108.171,690,985108.17
6/30/2026109.84109.86109.43109.434,144,964108.37
6/29/2026109.78109.91109.78109.902,428,813108.84
6/26/2026109.55109.75109.53109.702,679,255108.64
6/25/2026109.57109.75109.48109.502,947,074108.44
6/24/2026109.12109.34109.05109.321,243,919108.26
6/23/2026108.94109.05108.88108.902,626,042107.85
6/22/2026109.25109.26108.93108.941,156,418107.89
6/18/2026109.31109.53109.28109.392,912,142108.33
6/17/2026109.82109.82109.02109.032,044,610107.98
6/16/2026109.73109.87109.67109.761,022,799108.70
6/15/2026109.71109.78109.64109.761,183,093108.70
6/12/2026109.48109.62109.39109.612,610,350108.55
6/11/2026109.33109.66109.20109.601,873,919108.54
6/10/2026109.46109.56109.21109.211,522,088108.15
6/09/2026109.34109.39109.19109.322,372,790108.26
6/08/2026109.50109.52109.12109.132,522,607108.08
6/05/2026109.42109.47109.25109.251,816,400108.19
6/04/2026109.84109.86109.72109.781,483,249108.72
6/03/2026109.81109.91109.68109.771,077,154108.71
6/02/2026110.11110.12109.95109.971,386,452108.91
6/01/2026109.87109.99109.76109.981,843,950108.92
5/29/2026111.17111.29111.11111.213,078,478108.87
5/28/2026111.06111.27110.97111.181,702,822108.84
5/27/2026110.86111.00110.83110.881,962,188108.55
5/26/2026110.70110.84110.63110.822,183,659108.49
5/22/2026110.51110.53110.12110.381,410,796108.06
5/21/2026110.30110.39110.15110.372,792,523108.05
5/20/2026110.11110.45110.10110.372,915,576108.05
5/19/2026110.15110.27109.94110.112,623,652107.79
5/18/2026110.58110.66110.39110.482,490,151108.16
5/15/2026110.60110.66110.47110.617,481,148108.28
5/14/2026111.24111.28110.98111.013,152,502108.67
5/13/2026111.17111.21111.02111.12868,568108.78
5/12/2026111.28111.28111.05111.121,253,024108.78
5/11/2026111.35111.38111.26111.311,752,988108.97
5/08/2026111.40111.44111.31111.401,142,749109.06
5/07/2026111.24111.24110.95111.031,529,946108.69
5/06/2026111.21111.23111.09111.151,640,123108.81
5/05/2026111.11111.19111.04111.071,442,908108.73