iShares TIPS Bond ETF (TIP)

106.10
-0.30 (-0.28%)
NYSE · Last Trade: Nov 4th, 12:59 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares TIPS Bond ETF (TIP)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026106.32106.33106.05106.102,641,370106.10
11/02/2026106.50106.64106.32106.402,023,016106.40
10/30/2026106.75106.84106.60106.692,341,397106.53
10/29/2026106.42106.69106.28106.441,481,493106.28
10/28/2026106.32106.38106.04106.261,613,966106.10
10/27/2026106.27106.37106.20106.311,367,810106.15
10/26/2026106.30106.42106.20106.311,780,934106.15
10/23/2026106.42106.44106.21106.241,609,078106.08
10/22/2026105.96106.45105.89106.332,049,124106.17
10/21/2026105.60105.69105.36105.551,744,654105.39
10/20/2026105.51105.61105.30105.481,360,094105.32
10/19/2026105.44105.50105.22105.261,795,879105.10
10/16/2026105.29105.61105.28105.541,864,200105.38
10/15/2026105.55105.59105.24105.292,429,672105.13
10/14/2026104.26104.89104.21104.821,667,183104.66
10/13/2026104.60104.61104.44104.561,485,312104.40
10/12/2026104.39104.51104.39104.50773,810104.34
10/09/2026104.42104.45104.31104.422,617,964104.26
10/08/2026104.26104.64104.16104.521,780,690104.36
10/07/2026103.90104.27103.88104.241,704,250104.08
10/06/2026104.04104.29103.98104.181,869,219104.02
10/05/2026104.05104.12103.81103.982,200,619103.82
10/02/2026104.46104.55104.03104.112,043,537103.95
10/01/2026103.83104.44103.75104.312,492,149104.15
9/30/2026104.22104.25103.81104.042,391,794103.88
9/29/2026104.02104.14103.84104.013,544,977103.85
9/28/2026104.18104.31103.98104.091,809,345103.93
9/25/2026104.39104.56104.19104.542,127,597104.38
9/24/2026104.81104.85104.29104.302,546,980104.14
9/23/2026105.48105.48104.70104.812,362,586104.65
9/22/2026105.64105.68105.46105.561,729,257105.40
9/21/2026105.55105.69105.46105.681,757,656105.52
9/18/2026105.48105.48105.27105.272,122,914105.11
9/17/2026105.56105.75105.51105.712,468,963105.55
9/16/2026105.90106.06105.38105.392,194,615105.23
9/15/2026105.73105.87105.68105.791,409,070105.63
9/14/2026105.95106.16105.78105.822,218,303105.66
9/11/2026106.32106.38105.82105.842,662,033105.68
9/10/2026106.42106.59106.25106.332,015,074106.17
9/09/2026107.03107.07106.70106.802,074,830106.64
9/08/2026107.10107.10106.93107.051,186,869106.89
9/04/2026106.95107.05106.86106.971,017,602106.81
9/03/2026107.13107.22106.99107.001,432,076106.84
9/02/2026106.92106.92106.77106.861,700,614106.70
9/01/2026106.69106.90106.69106.812,191,559106.65
8/31/2026106.86106.87106.72106.822,235,540106.66
8/28/2026107.39107.54106.92106.941,573,836106.78
8/27/2026107.54107.56107.42107.441,460,672107.28
8/26/2026107.47107.52107.38107.511,265,887107.35
8/25/2026107.44107.65107.41107.641,395,110107.48
8/24/2026107.20107.39107.19107.251,485,817107.09
8/21/2026107.28107.31107.08107.131,559,040106.97
8/20/2026107.16107.53107.10107.523,103,176107.36
8/19/2026107.46107.52107.29107.513,048,319107.35
8/18/2026106.77107.03106.73107.021,689,942106.86
8/17/2026106.94107.02106.75106.771,466,887106.61
8/14/2026107.13107.17106.93106.991,332,714106.83
8/13/2026107.12107.31107.08107.161,616,444107.00
8/12/2026107.05107.06106.89106.921,132,512106.76
8/11/2026106.88106.98106.80106.891,978,644106.73
8/10/2026106.96107.00106.84106.861,137,560106.70
8/07/2026107.11107.14106.98107.081,146,438106.92
8/06/2026106.94106.97106.80106.871,962,865106.71
8/05/2026107.05107.11106.92107.001,768,792106.84
8/04/2026107.10107.13106.98107.052,324,866106.89