NYSEArca - Delayed Quote USD

iShares TIPS Bond ETF (TIP)

105.78 +0.16 (+0.15%)
At close: 4:00 PM EDT
106.05 +0.27 (+0.26%)
After hours: 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 105.83 105.92 105.74 105.78 105.78 1,484,743
Apr 18, 2024 105.73 105.74 105.45 105.62 105.62 1,491,900
Apr 17, 2024 105.47 105.84 105.45 105.76 105.76 2,567,400
Apr 16, 2024 105.46 105.62 105.31 105.35 105.35 4,094,600
Apr 15, 2024 105.73 105.78 105.46 105.78 105.78 1,793,900
Apr 12, 2024 106.22 106.40 106.12 106.12 106.12 5,867,200
Apr 11, 2024 106.04 106.07 105.65 105.75 105.75 5,224,100
Apr 10, 2024 106.36 106.43 105.83 105.84 105.84 2,194,300
Apr 9, 2024 106.80 106.92 106.75 106.87 106.87 1,309,500
Apr 8, 2024 106.50 106.65 106.42 106.59 106.59 1,830,200
Apr 5, 2024 106.76 106.96 106.62 106.63 106.63 1,608,800
Apr 4, 2024 106.86 107.09 106.65 107.08 107.08 1,971,100
Apr 3, 2024 106.38 106.70 106.30 106.68 106.68 1,396,200
Apr 2, 2024 106.43 106.71 106.27 106.68 106.68 1,899,400
Apr 1, 2024 0.07 Dividend
Apr 1, 2024 107.02 107.03 106.62 106.65 106.65 1,639,800
Mar 28, 2024 107.19 107.55 107.19 107.41 107.35 2,137,800
Mar 27, 2024 107.16 107.45 107.15 107.37 107.31 1,758,100
Mar 26, 2024 107.03 107.15 106.92 107.04 106.98 932,200
Mar 25, 2024 107.32 107.33 106.99 107.01 106.95 1,902,700
Mar 22, 2024 107.48 107.48 107.29 107.35 107.29 2,385,700
Mar 21, 2024 107.18 107.24 106.90 106.98 106.92 2,337,500
Mar 20, 2024 106.43 106.82 106.37 106.79 106.73 1,758,700
Mar 19, 2024 106.37 106.58 106.33 106.37 106.31 1,518,000
Mar 18, 2024 106.32 106.36 106.15 106.22 106.16 1,908,100
Mar 15, 2024 106.44 106.51 106.32 106.32 106.26 1,288,400
Mar 14, 2024 106.79 106.79 106.34 106.39 106.33 1,954,300
Mar 13, 2024 107.17 107.22 106.97 107.04 106.98 1,696,100
Mar 12, 2024 107.36 107.39 107.17 107.19 107.13 2,379,800
Mar 11, 2024 107.63 107.63 107.37 107.40 107.34 1,928,900
Mar 8, 2024 107.67 107.79 107.53 107.59 107.52 1,313,800
Mar 7, 2024 107.65 107.66 107.36 107.50 107.43 2,014,800
Mar 6, 2024 107.60 107.82 107.49 107.56 107.49 2,931,800
Mar 5, 2024 107.35 107.60 107.26 107.52 107.45 1,512,900
Mar 4, 2024 106.85 107.05 106.83 107.03 106.97 1,857,200
Mar 1, 2024 106.61 107.15 106.42 107.12 107.06 2,949,700
Feb 29, 2024 106.48 106.73 106.47 106.72 106.66 6,257,500
Feb 28, 2024 106.19 106.41 106.15 106.39 106.33 1,485,700
Feb 27, 2024 106.19 106.31 106.02 106.05 105.99 2,781,900
Feb 26, 2024 106.24 106.25 106.02 106.18 106.12 1,413,600
Feb 23, 2024 105.92 106.34 105.92 106.22 106.16 1,160,500
Feb 22, 2024 106.03 106.26 105.77 105.95 105.89 5,515,200
Feb 21, 2024 106.24 106.30 105.98 106.09 106.03 1,772,800
Feb 20, 2024 106.23 106.35 106.18 106.21 106.15 1,013,900
Feb 16, 2024 106.02 106.19 105.99 106.16 106.10 1,063,600
Feb 15, 2024 106.42 106.47 106.26 106.27 106.21 1,894,000
Feb 14, 2024 105.95 106.26 105.95 106.14 106.08 1,606,700
Feb 13, 2024 105.89 106.02 105.68 105.69 105.63 1,771,000
Feb 12, 2024 106.34 106.40 106.19 106.37 106.31 1,134,700
Feb 9, 2024 106.31 106.48 106.27 106.33 106.27 1,506,700
Feb 8, 2024 106.44 106.59 106.37 106.48 106.42 1,603,900
Feb 7, 2024 106.64 106.85 106.56 106.56 106.50 1,489,700
Feb 6, 2024 106.51 106.93 106.50 106.76 106.70 2,163,600
Feb 5, 2024 106.61 106.71 106.34 106.40 106.34 1,869,800
Feb 2, 2024 107.16 107.29 106.80 107.00 106.94 3,070,100
Feb 1, 2024 108.14 108.54 107.95 108.04 107.97 2,966,600
Jan 31, 2024 107.48 107.86 107.33 107.85 107.78 8,965,800
Jan 30, 2024 107.25 107.35 107.01 107.15 107.09 2,152,100
Jan 29, 2024 107.00 107.29 106.94 107.20 107.14 1,275,600
Jan 26, 2024 106.86 106.86 106.65 106.73 106.67 1,706,300
Jan 25, 2024 106.77 106.86 106.62 106.83 106.77 1,717,800
Jan 24, 2024 106.92 106.94 106.46 106.47 106.41 1,282,300
Jan 23, 2024 106.62 106.77 106.51 106.72 106.66 1,191,300
Jan 22, 2024 107.02 107.20 106.99 107.07 107.01 1,443,200
Jan 19, 2024 106.87 107.02 106.67 107.02 106.96 1,461,900
Jan 18, 2024 106.92 107.02 106.75 106.94 106.88 5,550,300
Jan 17, 2024 106.89 107.02 106.75 106.91 106.85 2,933,200
Jan 16, 2024 107.50 107.63 107.10 107.24 107.18 2,383,300
Jan 12, 2024 107.60 107.84 107.54 107.79 107.72 1,741,200
Jan 11, 2024 107.05 107.37 106.94 107.33 107.27 2,352,100
Jan 10, 2024 107.03 107.07 106.74 106.76 106.70 1,427,300
Jan 9, 2024 106.92 107.15 106.85 106.85 106.79 1,535,600
Jan 8, 2024 106.68 107.22 106.68 107.06 107.00 1,399,400
Jan 5, 2024 106.78 107.25 106.68 106.77 106.71 2,040,600
Jan 4, 2024 107.05 107.13 106.94 107.01 106.95 1,897,600
Jan 3, 2024 106.95 107.54 106.91 107.51 107.44 1,920,700
Jan 2, 2024 107.16 107.41 107.07 107.34 107.28 2,635,700
Dec 29, 2023 107.38 107.77 107.36 107.49 107.42 5,159,200
Dec 28, 2023 107.82 108.05 107.59 107.62 107.55 2,011,500
Dec 27, 2023 107.73 108.01 107.67 107.97 107.90 1,472,400
Dec 26, 2023 107.44 107.56 107.39 107.48 107.41 1,307,100
Dec 22, 2023 107.77 107.78 107.32 107.42 107.35 1,187,800
Dec 21, 2023 107.82 107.91 107.48 107.63 107.56 4,795,900
Dec 20, 2023 107.63 107.84 107.45 107.81 107.74 1,843,200
Dec 19, 2023 107.44 107.65 107.31 107.38 107.32 1,624,700
Dec 18, 2023 107.46 107.50 107.31 107.31 107.25 1,608,200
Dec 15, 2023 107.40 107.70 107.35 107.63 107.56 3,080,200
Dec 14, 2023 107.49 108.06 107.48 107.81 107.74 4,948,700
Dec 13, 2023 105.30 106.66 105.25 106.64 106.58 2,778,900
Dec 12, 2023 105.15 105.31 105.04 105.21 105.15 1,860,800
Dec 11, 2023 105.22 105.29 104.98 105.27 105.21 1,898,300
Dec 8, 2023 105.23 105.51 105.11 105.49 105.43 1,657,400
Dec 7, 2023 105.58 105.90 105.58 105.62 105.56 2,956,600
Dec 6, 2023 105.55 105.79 105.47 105.71 105.65 3,262,400
Dec 5, 2023 105.34 105.77 105.34 105.60 105.54 10,909,800
Dec 4, 2023 105.14 105.28 104.93 105.03 104.97 2,523,700
Dec 1, 2023 0.26 Dividend
Dec 1, 2023 104.79 105.53 104.79 105.47 105.41 5,444,600
Nov 30, 2023 105.19 105.28 104.97 105.19 104.87 6,295,600
Nov 29, 2023 105.19 105.46 105.11 105.38 105.06 3,617,200
Nov 28, 2023 104.37 104.99 104.36 104.96 104.64 3,241,400
Nov 27, 2023 104.39 104.56 104.25 104.55 104.23 2,231,700
Nov 24, 2023 104.36 104.42 104.19 104.21 103.89 498,200
Nov 22, 2023 104.60 104.67 104.31 104.65 104.33 1,395,400
Nov 21, 2023 104.66 104.74 104.29 104.55 104.23 7,051,400
Nov 20, 2023 104.30 104.79 104.29 104.77 104.45 1,511,500
Nov 17, 2023 104.54 104.58 104.28 104.46 104.14 2,073,700
Nov 16, 2023 104.18 104.49 104.18 104.35 104.03 2,540,100
Nov 15, 2023 104.07 104.08 103.77 103.97 103.65 2,358,300
Nov 14, 2023 104.42 104.64 104.28 104.42 104.10 2,794,300
Nov 13, 2023 103.30 103.60 103.19 103.57 103.26 1,329,700
Nov 10, 2023 103.82 103.86 103.54 103.64 103.33 2,920,900
Nov 9, 2023 104.28 104.33 103.53 103.60 103.29 2,328,000
Nov 8, 2023 104.18 104.50 104.14 104.48 104.16 1,835,300
Nov 7, 2023 104.10 104.39 104.05 104.25 103.93 1,600,400
Nov 6, 2023 104.07 104.12 103.82 103.97 103.65 2,356,100
Nov 3, 2023 104.46 104.63 104.21 104.24 103.92 3,444,000
Nov 2, 2023 103.81 103.98 103.53 103.71 103.39 2,869,700
Nov 1, 2023 0.45 Dividend
Nov 1, 2023 102.51 103.28 102.46 103.24 102.93 3,244,500
Oct 31, 2023 103.10 103.24 102.77 102.80 102.04 5,219,300
Oct 30, 2023 102.86 103.16 102.77 103.06 102.30 1,582,200
Oct 27, 2023 103.02 103.24 102.85 103.22 102.45 2,640,900
Oct 26, 2023 102.63 103.11 102.58 103.07 102.31 1,941,900
Oct 25, 2023 102.62 102.66 102.40 102.52 101.76 2,265,400
Oct 24, 2023 102.77 102.98 102.55 102.95 102.19 2,951,400
Oct 23, 2023 102.46 102.94 102.32 102.86 102.10 2,632,000
Oct 20, 2023 102.68 102.95 102.63 102.84 102.08 3,301,500
Oct 19, 2023 102.38 102.89 102.38 102.53 101.77 12,019,700
Oct 18, 2023 102.77 102.89 102.44 102.62 101.86 1,575,400
Oct 17, 2023 102.77 102.97 102.61 102.84 102.08 1,930,800
Oct 16, 2023 103.26 103.39 103.16 103.34 102.57 1,538,400
Oct 13, 2023 103.78 103.86 103.52 103.64 102.87 2,463,800
Oct 12, 2023 103.53 103.61 102.82 102.97 102.21 2,852,600
Oct 11, 2023 103.47 103.66 103.35 103.63 102.86 2,106,900
Oct 10, 2023 102.85 103.30 102.76 103.17 102.40 3,710,500
Oct 9, 2023 102.66 103.19 102.59 103.13 102.36 1,424,000
Oct 6, 2023 101.80 102.38 101.74 102.12 101.36 2,164,800
Oct 5, 2023 102.70 102.76 102.48 102.49 101.73 2,283,200
Oct 4, 2023 102.43 102.68 102.30 102.64 101.88 2,644,600
Oct 3, 2023 102.69 102.82 102.15 102.19 101.43 5,004,600
Oct 2, 2023 0.17 Dividend
Oct 2, 2023 103.24 103.36 102.86 102.92 102.16 6,662,900
Sep 29, 2023 104.20 104.32 103.61 103.72 102.78 5,679,300
Sep 28, 2023 103.29 103.95 103.09 103.93 102.99 1,709,800
Sep 27, 2023 103.80 103.88 103.20 103.40 102.46 2,139,400
Sep 26, 2023 103.89 103.93 103.49 103.57 102.63 2,208,800
Sep 25, 2023 104.10 104.21 103.83 103.83 102.89 1,780,100
Sep 22, 2023 104.36 104.72 104.32 104.62 103.67 1,641,800
Sep 21, 2023 104.39 104.54 104.23 104.26 103.32 6,247,300
Sep 20, 2023 105.21 105.36 104.81 104.81 103.86 1,818,500
Sep 19, 2023 105.19 105.30 105.02 105.03 104.08 2,313,000
Sep 18, 2023 105.08 105.35 105.05 105.33 104.38 1,521,400
Sep 15, 2023 105.19 105.30 105.07 105.11 104.16 1,822,200
Sep 14, 2023 105.54 105.63 105.28 105.37 104.42 1,817,900
Sep 13, 2023 105.42 105.67 105.40 105.54 104.58 2,328,400
Sep 12, 2023 105.38 105.46 105.33 105.40 104.45 1,589,300
Sep 11, 2023 105.25 105.41 105.20 105.35 104.40 1,660,200
Sep 8, 2023 105.46 105.63 105.39 105.45 104.49 1,899,300
Sep 7, 2023 105.06 105.25 105.00 105.21 104.26 1,257,400
Sep 6, 2023 105.17 105.21 104.79 104.83 103.88 2,037,700
Sep 5, 2023 105.18 105.19 104.89 104.99 104.04 1,999,600
Sep 1, 2023 0.32 Dividend
Sep 1, 2023 105.69 105.70 105.18 105.20 104.25 1,697,100
Aug 31, 2023 105.95 106.13 105.88 106.07 104.79 6,068,200
Aug 30, 2023 106.04 106.10 105.83 105.85 104.57 1,741,200
Aug 29, 2023 105.30 106.08 105.30 106.01 104.73 2,281,400
Aug 28, 2023 105.60 105.61 105.37 105.49 104.22 1,410,900
Aug 25, 2023 105.36 105.66 105.12 105.43 104.16 3,501,800
Aug 24, 2023 105.67 105.85 105.30 105.45 104.18 9,117,500
Aug 23, 2023 105.39 105.93 105.39 105.93 104.65 5,432,600
Aug 22, 2023 104.81 105.00 104.76 104.98 103.71 1,351,000
Aug 21, 2023 104.72 104.82 104.57 104.80 103.53 1,499,800
Aug 18, 2023 105.02 105.32 105.01 105.08 103.81 1,431,000
Aug 17, 2023 105.03 105.10 104.71 104.90 103.63 2,168,400
Aug 16, 2023 105.23 105.40 104.92 104.93 103.66 2,197,800
Aug 15, 2023 105.51 105.72 105.23 105.24 103.97 1,615,700
Aug 14, 2023 105.77 105.85 105.54 105.57 104.30 1,688,600
Aug 11, 2023 105.78 106.03 105.74 105.79 104.51 1,967,200
Aug 10, 2023 106.51 106.70 105.94 105.94 104.66 2,808,000
Aug 9, 2023 106.54 106.61 106.43 106.49 105.20 1,383,000
Aug 8, 2023 106.74 106.91 106.48 106.54 105.25 1,922,100
Aug 7, 2023 106.43 106.65 106.30 106.56 105.27 8,487,200
Aug 4, 2023 105.85 106.51 105.85 106.47 105.18 2,067,500
Aug 3, 2023 105.65 105.69 105.42 105.45 104.18 2,828,200
Aug 2, 2023 106.02 106.17 105.74 106.11 104.83 2,257,100
Aug 1, 2023 0.22 Dividend
Aug 1, 2023 106.56 106.62 106.24 106.30 105.02 2,259,800
Jul 31, 2023 107.09 107.31 106.96 107.16 105.65 5,960,700
Jul 28, 2023 106.78 107.13 106.76 107.13 105.62 1,584,800
Jul 27, 2023 107.33 107.44 106.58 106.72 105.21 2,826,500
Jul 26, 2023 107.43 107.60 107.23 107.51 105.99 2,231,400
Jul 25, 2023 107.62 107.73 107.28 107.47 105.95 2,052,500
Jul 24, 2023 107.60 107.72 107.48 107.66 106.14 2,912,400
Jul 21, 2023 107.73 107.83 107.55 107.61 106.09 3,073,400
Jul 20, 2023 107.43 107.62 107.13 107.61 106.09 17,993,300
Jul 19, 2023 107.37 107.65 107.25 107.65 106.13 1,842,700
Jul 18, 2023 107.45 107.56 107.20 107.28 105.77 1,777,500
Jul 17, 2023 107.21 107.44 107.10 107.33 105.82 1,768,300
Jul 14, 2023 107.45 107.55 107.09 107.13 105.62 2,393,100
Jul 13, 2023 107.56 107.70 107.35 107.70 106.18 2,665,700
Jul 12, 2023 106.49 107.18 106.44 107.15 105.64 3,071,800
Jul 11, 2023 106.16 106.21 105.91 105.98 104.48 1,460,400
Jul 10, 2023 105.94 106.19 105.91 106.10 104.60 1,965,300
Jul 7, 2023 105.89 106.14 105.83 105.85 104.36 2,395,600
Jul 6, 2023 106.01 106.10 105.59 105.92 104.43 3,030,500
Jul 5, 2023 106.83 106.92 106.39 106.48 104.98 2,609,300
Jul 3, 2023 0.50 Dividend
Jul 3, 2023 107.26 107.42 106.96 106.99 105.48 1,851,800
Jun 30, 2023 107.25 107.67 107.16 107.62 105.60 6,657,300
Jun 29, 2023 107.25 107.32 107.01 107.15 105.14 2,812,800
Jun 28, 2023 107.87 107.98 107.66 107.86 105.84 3,616,900
Jun 27, 2023 108.08 108.23 107.57 107.64 105.62 3,316,800
Jun 26, 2023 108.11 108.15 107.87 107.94 105.92 2,912,500
Jun 23, 2023 108.20 108.23 107.86 107.89 105.87 2,758,200
Jun 22, 2023 107.77 107.96 107.59 107.63 105.61 4,519,900
Jun 21, 2023 107.78 108.12 107.64 108.01 105.99 3,169,900
Jun 20, 2023 107.84 108.10 107.84 108.00 105.98 2,826,300
Jun 16, 2023 107.68 107.87 107.45 107.77 105.75 2,392,000
Jun 15, 2023 108.01 108.18 107.86 108.05 106.03 3,435,000
Jun 14, 2023 107.46 107.74 107.12 107.37 105.36 2,879,900
Jun 13, 2023 107.67 107.79 107.04 107.10 105.09 2,959,000
Jun 12, 2023 107.65 107.66 107.31 107.65 105.63 3,835,000
Jun 9, 2023 107.71 107.77 107.54 107.56 105.55 1,903,300
Jun 8, 2023 107.50 107.90 107.49 107.86 105.84 2,327,600
Jun 7, 2023 107.86 107.95 107.25 107.33 105.32 3,181,600
Jun 6, 2023 107.70 107.86 107.51 107.83 105.81 2,087,000
Jun 5, 2023 107.54 107.98 107.47 107.77 105.75 2,160,500
Jun 2, 2023 108.12 108.15 107.60 107.63 105.61 2,367,500
Jun 1, 2023 0.31 Dividend
Jun 1, 2023 108.04 108.21 107.96 108.16 106.13 5,326,300
May 31, 2023 108.24 108.40 108.05 108.30 105.96 6,155,400
May 30, 2023 107.97 108.21 107.87 108.16 105.83 4,166,100
May 26, 2023 107.64 107.80 107.42 107.73 105.41 3,035,100
May 25, 2023 107.99 108.05 107.51 107.60 105.28 4,197,100
May 24, 2023 108.60 108.64 108.08 108.09 105.76 2,791,700
May 23, 2023 108.06 108.47 108.01 108.43 106.09 3,191,000
May 22, 2023 108.39 108.52 108.04 108.10 105.77 3,120,200
May 19, 2023 108.36 108.67 108.19 108.30 105.96 3,543,300
May 18, 2023 108.64 108.78 108.41 108.56 106.22 6,186,100
May 17, 2023 109.07 109.09 108.83 108.92 106.57 2,766,900
May 16, 2023 109.10 109.22 108.80 108.97 106.62 4,087,900
May 15, 2023 109.36 109.41 109.21 109.26 106.90 2,404,800
May 12, 2023 109.87 109.93 109.39 109.42 107.06 1,924,300
May 11, 2023 109.92 109.99 109.67 109.81 107.44 5,607,100
May 10, 2023 109.42 109.68 109.32 109.57 107.21 2,983,400
May 9, 2023 109.36 109.41 109.10 109.21 106.85 2,162,400
May 8, 2023 109.41 109.50 109.34 109.37 107.01 2,510,600
May 5, 2023 109.77 109.88 109.59 109.78 107.41 1,955,000
May 4, 2023 109.80 110.48 109.78 110.00 107.63 4,109,800
May 3, 2023 109.66 110.08 109.62 110.03 107.66 3,895,900
May 2, 2023 108.92 109.60 108.91 109.53 107.17 3,033,700
May 1, 2023 0.57 Dividend
May 1, 2023 109.35 109.39 108.55 108.70 106.36 3,140,600
Apr 28, 2023 110.28 110.39 109.99 110.18 107.25 4,474,500
Apr 27, 2023 110.33 110.38 109.97 110.05 107.12 2,242,800
Apr 26, 2023 110.77 110.88 110.35 110.42 107.48 3,114,100
Apr 25, 2023 110.48 110.85 110.48 110.81 107.86 3,446,500
Apr 24, 2023 109.94 110.19 109.91 110.16 107.23 1,651,400
Apr 21, 2023 109.93 109.98 109.56 109.74 106.82 2,523,200
Apr 20, 2023 109.64 109.90 109.60 109.69 106.77 3,856,700

Related Tickers