NYSEArca - Delayed Quote USD

iShares 0-5 Year TIPS Bond ETF (STIP)

99.20 +0.03 (+0.03%)
At close: April 26 at 4:00 PM EDT
99.49 +0.29 (+0.29%)
After hours: April 26 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 99.31 99.37 99.20 99.20 99.20 279,100
Apr 25, 2024 99.19 99.27 99.17 99.17 99.17 506,000
Apr 24, 2024 99.32 99.33 99.27 99.31 99.31 697,800
Apr 23, 2024 99.26 99.40 99.24 99.31 99.31 745,700
Apr 22, 2024 99.22 99.31 99.21 99.21 99.21 379,400
Apr 19, 2024 99.23 99.32 99.21 99.21 99.21 330,400
Apr 18, 2024 99.24 99.26 99.16 99.18 99.18 339,700
Apr 17, 2024 99.19 99.29 99.18 99.18 99.18 580,200
Apr 16, 2024 99.21 99.26 99.13 99.13 99.13 764,800
Apr 15, 2024 99.13 99.27 99.07 99.25 99.25 386,100
Apr 12, 2024 99.30 99.38 99.28 99.28 99.28 300,500
Apr 11, 2024 99.17 99.19 99.06 99.12 99.12 356,100
Apr 10, 2024 99.21 99.24 99.04 99.06 99.06 452,700
Apr 9, 2024 99.43 99.47 99.38 99.43 99.43 429,100
Apr 8, 2024 99.33 99.37 99.30 99.34 99.34 220,200
Apr 5, 2024 99.43 99.49 99.38 99.38 99.38 252,600
Apr 4, 2024 99.37 99.50 99.32 99.49 99.49 331,900
Apr 3, 2024 99.21 99.33 99.19 99.33 99.33 1,058,600
Apr 2, 2024 99.16 99.27 99.13 99.26 99.26 3,259,700
Apr 1, 2024 0.09 Dividend
Apr 1, 2024 99.30 99.30 99.14 99.15 99.15 405,600
Mar 28, 2024 99.41 99.49 99.41 99.43 99.35 387,800
Mar 27, 2024 99.44 99.52 99.43 99.47 99.38 502,300
Mar 26, 2024 99.37 99.40 99.34 99.37 99.29 366,100
Mar 25, 2024 99.49 99.49 99.37 99.37 99.29 530,800
Mar 22, 2024 99.49 99.52 99.45 99.45 99.36 937,900
Mar 21, 2024 99.43 99.45 99.32 99.32 99.24 370,800
Mar 20, 2024 99.08 99.29 99.07 99.28 99.20 417,100
Mar 19, 2024 99.05 99.11 99.05 99.07 98.99 327,000
Mar 18, 2024 98.97 98.98 98.93 98.95 98.87 494,000
Mar 15, 2024 98.99 99.02 98.93 98.93 98.85 257,500
Mar 14, 2024 99.10 99.13 98.97 99.00 98.92 325,700
Mar 13, 2024 99.20 99.23 99.13 99.13 99.05 270,500
Mar 12, 2024 99.21 99.24 99.15 99.17 99.09 362,900
Mar 11, 2024 99.29 99.30 99.20 99.20 99.12 492,600
Mar 8, 2024 99.40 99.43 99.30 99.30 99.22 361,700
Mar 7, 2024 99.26 99.28 99.21 99.23 99.15 361,500
Mar 6, 2024 99.25 99.35 99.16 99.18 99.10 450,400
Mar 5, 2024 99.12 99.22 99.09 99.17 99.09 382,700
Mar 4, 2024 99.03 99.11 99.01 99.05 98.97 375,000
Mar 1, 2024 98.92 99.13 98.85 99.09 99.01 391,500
Feb 29, 2024 98.82 98.91 98.80 98.87 98.79 2,827,200
Feb 28, 2024 98.70 98.77 98.69 98.74 98.66 315,100
Feb 27, 2024 98.62 98.67 98.59 98.59 98.51 347,900
Feb 26, 2024 98.56 98.60 98.54 98.60 98.52 271,400
Feb 23, 2024 98.51 98.61 98.50 98.55 98.47 433,300
Feb 22, 2024 98.56 98.66 98.49 98.54 98.46 569,700
Feb 21, 2024 98.71 98.73 98.58 98.62 98.54 290,600
Feb 20, 2024 98.69 98.72 98.65 98.65 98.57 406,500
Feb 16, 2024 98.53 98.62 98.53 98.60 98.52 293,700
Feb 15, 2024 98.70 98.74 98.67 98.67 98.59 501,600
Feb 14, 2024 98.51 98.64 98.51 98.56 98.48 737,400
Feb 13, 2024 98.46 98.50 98.36 98.36 98.28 1,691,300
Feb 12, 2024 98.58 98.61 98.56 98.57 98.49 408,000
Feb 9, 2024 98.54 98.62 98.52 98.52 98.44 324,300
Feb 8, 2024 98.60 98.65 98.57 98.61 98.53 465,000
Feb 7, 2024 98.63 98.72 98.59 98.60 98.52 404,500
Feb 6, 2024 98.53 98.68 98.53 98.65 98.57 413,700
Feb 5, 2024 98.48 98.52 98.38 98.42 98.34 441,900
Feb 2, 2024 98.64 98.69 98.50 98.57 98.49 741,800
Feb 1, 2024 99.12 99.24 98.99 99.01 98.93 613,700
Jan 31, 2024 98.95 99.08 98.85 99.02 98.94 682,500
Jan 30, 2024 98.87 98.91 98.76 98.82 98.74 914,000
Jan 29, 2024 98.82 98.90 98.80 98.89 98.81 432,800
Jan 26, 2024 98.76 98.79 98.70 98.74 98.66 391,000
Jan 25, 2024 98.71 98.79 98.68 98.76 98.68 481,600
Jan 24, 2024 98.74 98.74 98.55 98.55 98.47 390,100
Jan 23, 2024 98.57 98.64 98.56 98.64 98.56 366,400
Jan 22, 2024 98.67 98.74 98.67 98.69 98.61 1,051,300
Jan 19, 2024 98.65 98.69 98.60 98.65 98.57 356,100
Jan 18, 2024 98.66 98.74 98.66 98.68 98.60 446,000
Jan 17, 2024 98.60 98.66 98.56 98.56 98.48 560,100
Jan 16, 2024 98.90 98.96 98.75 98.80 98.72 401,100
Jan 12, 2024 98.89 99.02 98.89 98.99 98.91 436,600
Jan 11, 2024 98.61 98.75 98.60 98.74 98.66 510,800
Jan 10, 2024 98.51 98.53 98.41 98.41 98.33 426,700
Jan 9, 2024 98.44 98.51 98.42 98.42 98.34 515,700
Jan 8, 2024 98.35 98.53 98.35 98.43 98.35 387,500
Jan 5, 2024 98.39 98.58 98.36 98.38 98.30 492,100
Jan 4, 2024 98.46 98.51 98.42 98.47 98.39 525,400
Jan 3, 2024 98.41 98.59 98.40 98.57 98.49 397,000
Jan 2, 2024 98.46 98.55 98.45 98.52 98.44 473,200
Dec 29, 2023 98.47 98.65 98.47 98.59 98.51 472,400
Dec 28, 2023 98.64 98.68 98.54 98.56 98.48 466,100
Dec 27, 2023 98.60 98.70 98.59 98.68 98.60 402,900
Dec 26, 2023 98.53 98.59 98.53 98.57 98.49 615,000
Dec 22, 2023 98.62 98.65 98.51 98.57 98.49 906,200
Dec 21, 2023 98.63 98.67 98.54 98.62 98.54 759,100
Dec 20, 2023 98.53 98.59 98.48 98.58 98.50 548,400
Dec 19, 2023 98.44 98.52 98.39 98.43 98.35 5,925,600
Dec 18, 2023 98.49 98.52 98.41 98.42 98.34 575,600
Dec 15, 2023 98.41 98.49 98.40 98.48 98.40 948,900
Dec 14, 2023 98.47 98.65 98.47 98.58 98.50 1,127,400
Dec 13, 2023 97.52 98.15 97.50 98.12 98.04 814,000
Dec 12, 2023 97.48 97.52 97.45 97.49 97.41 758,800
Dec 11, 2023 97.48 97.53 97.42 97.52 97.44 795,000
Dec 8, 2023 97.50 97.58 97.45 97.58 97.50 505,200
Dec 7, 2023 97.66 97.74 97.66 97.66 97.58 676,600
Dec 6, 2023 97.66 97.68 97.58 97.65 97.57 581,700
Dec 5, 2023 97.68 97.83 97.68 97.74 97.66 957,500
Dec 4, 2023 97.64 97.71 97.60 97.66 97.58 666,400
Dec 1, 2023 0.22 Dividend
Dec 1, 2023 97.52 97.85 97.52 97.82 97.74 652,900
Nov 30, 2023 97.86 97.87 97.73 97.81 97.50 825,100
Nov 29, 2023 97.83 97.92 97.80 97.89 97.58 478,000
Nov 28, 2023 97.40 97.73 97.36 97.69 97.38 823,800
Nov 27, 2023 97.36 97.41 97.33 97.39 97.08 823,100
Nov 24, 2023 97.35 97.36 97.31 97.32 97.01 144,800
Nov 22, 2023 97.39 97.44 97.28 97.44 97.13 366,900
Nov 21, 2023 97.44 97.50 97.37 97.43 97.12 720,100
Nov 20, 2023 97.36 97.47 97.33 97.47 97.16 595,200
Nov 17, 2023 97.34 97.38 97.27 97.35 97.04 487,700
Nov 16, 2023 97.26 97.33 97.24 97.29 96.98 479,900
Nov 15, 2023 97.16 97.18 97.09 97.17 96.86 1,051,500
Nov 14, 2023 97.31 97.39 97.29 97.35 97.04 833,400
Nov 13, 2023 96.85 97.01 96.84 97.01 96.71 659,600
Nov 10, 2023 97.04 97.05 96.89 96.92 96.62 699,000
Nov 9, 2023 97.18 97.20 96.92 96.94 96.64 588,500
Nov 8, 2023 97.17 97.22 97.15 97.19 96.88 582,100
Nov 7, 2023 97.22 97.29 97.16 97.25 96.94 428,200
Nov 6, 2023 97.30 97.30 97.18 97.23 96.92 575,100
Nov 3, 2023 97.36 97.45 97.28 97.36 97.05 605,400
Nov 2, 2023 97.15 97.21 97.04 97.06 96.75 685,800
Nov 1, 2023 0.39 Dividend
Nov 1, 2023 96.74 97.07 96.74 97.04 96.74 697,400
Oct 31, 2023 97.21 97.25 97.13 97.13 96.43 591,100
Oct 30, 2023 97.17 97.25 97.17 97.22 96.52 654,600
Oct 27, 2023 97.15 97.32 97.15 97.30 96.60 498,600
Oct 26, 2023 97.00 97.17 97.00 97.14 96.44 846,000
Oct 25, 2023 96.97 97.00 96.90 96.93 96.23 848,500
Oct 24, 2023 97.02 97.04 96.90 96.99 96.29 936,000
Oct 23, 2023 96.99 97.08 96.96 97.08 96.38 786,200
Oct 20, 2023 97.09 97.18 97.08 97.13 96.43 702,700
Oct 19, 2023 96.77 97.04 96.76 96.98 96.28 785,900
Oct 18, 2023 96.92 96.97 96.77 96.82 96.12 856,800
Oct 17, 2023 96.95 96.96 96.81 96.85 96.15 537,200
Oct 16, 2023 97.11 97.15 97.08 97.12 96.42 499,300
Oct 13, 2023 97.19 97.21 97.11 97.12 96.42 494,200
Oct 12, 2023 96.93 96.96 96.81 96.88 96.18 775,800
Oct 11, 2023 96.88 96.92 96.82 96.89 96.19 769,000
Oct 10, 2023 96.77 96.90 96.75 96.85 96.15 869,600
Oct 9, 2023 96.68 96.87 96.68 96.86 96.16 744,400
Oct 6, 2023 96.31 96.45 96.27 96.41 95.72 606,600
Oct 5, 2023 96.57 96.59 96.50 96.53 95.84 1,030,600
Oct 4, 2023 96.38 96.46 96.34 96.45 95.76 756,700
Oct 3, 2023 96.56 96.61 96.32 96.33 95.64 753,600
Oct 2, 2023 0.16 Dividend
Oct 2, 2023 96.66 96.71 96.55 96.57 95.88 826,600
Sep 29, 2023 97.15 97.20 96.91 96.92 96.07 895,400
Sep 28, 2023 96.81 97.02 96.77 97.00 96.15 776,000
Sep 27, 2023 96.87 96.90 96.69 96.77 95.92 711,400
Sep 26, 2023 96.90 96.91 96.75 96.78 95.93 861,100
Sep 25, 2023 96.99 97.03 96.88 96.88 96.03 338,800
Sep 22, 2023 97.03 97.14 97.02 97.07 96.22 506,900
Sep 21, 2023 96.97 97.05 96.96 96.96 96.11 684,500
Sep 20, 2023 97.26 97.32 97.01 97.03 96.18 409,100
Sep 19, 2023 97.25 97.30 97.18 97.19 96.34 568,500
Sep 18, 2023 97.24 97.28 97.21 97.28 96.42 596,000
Sep 15, 2023 97.23 97.30 97.21 97.24 96.38 749,500
Sep 14, 2023 97.42 97.44 97.29 97.30 96.44 441,100
Sep 13, 2023 97.27 97.39 97.26 97.32 96.46 607,500
Sep 12, 2023 97.21 97.27 97.21 97.22 96.36 461,300
Sep 11, 2023 97.16 97.24 97.15 97.23 96.37 439,500
Sep 8, 2023 97.23 97.29 97.15 97.16 96.31 623,300
Sep 7, 2023 97.06 97.14 97.03 97.12 96.27 677,400
Sep 6, 2023 97.09 97.11 96.89 96.93 96.08 697,800
Sep 5, 2023 97.09 97.12 97.00 97.06 96.21 355,700
Sep 1, 2023 0.32 Dividend
Sep 1, 2023 97.25 97.25 97.05 97.07 96.22 375,700
Aug 31, 2023 97.39 97.48 97.35 97.45 96.27 654,400
Aug 30, 2023 97.43 97.45 97.31 97.34 96.16 5,364,400
Aug 29, 2023 97.03 97.37 97.03 97.35 96.17 621,900
Aug 28, 2023 97.12 97.14 97.04 97.08 95.91 560,000
Aug 25, 2023 97.08 97.17 96.93 97.08 95.91 677,400
Aug 24, 2023 97.14 97.26 97.08 97.11 95.94 756,700
Aug 23, 2023 97.11 97.29 97.10 97.26 96.09 818,200
Aug 22, 2023 96.94 97.01 96.91 96.95 95.78 535,000
Aug 21, 2023 96.96 96.99 96.88 96.94 95.77 991,700
Aug 18, 2023 97.05 97.14 97.03 97.04 95.87 8,583,200
Aug 17, 2023 97.02 97.06 96.88 96.96 95.79 817,700
Aug 16, 2023 97.03 97.10 96.87 96.88 95.71 3,506,600
Aug 15, 2023 97.12 97.24 96.98 97.01 95.84 755,200
Aug 14, 2023 97.17 97.20 97.10 97.10 95.93 684,100
Aug 11, 2023 97.21 97.32 97.20 97.24 96.07 811,200
Aug 10, 2023 97.48 97.57 97.28 97.28 96.10 1,107,100
Aug 9, 2023 97.49 97.53 97.42 97.42 96.24 882,800
Aug 8, 2023 97.53 97.58 97.45 97.50 96.32 666,200
Aug 7, 2023 97.43 97.55 97.40 97.51 96.33 422,300
Aug 4, 2023 97.21 97.43 97.21 97.40 96.22 522,500
Aug 3, 2023 97.04 97.07 96.95 96.98 95.81 661,100
Aug 2, 2023 97.11 97.15 96.96 97.09 95.92 719,600
Aug 1, 2023 0.23 Dividend
Aug 1, 2023 97.19 97.25 97.07 97.11 95.94 781,600
Jul 31, 2023 97.45 97.56 97.44 97.53 96.13 1,347,600
Jul 28, 2023 97.35 97.45 97.33 97.42 96.02 782,500
Jul 27, 2023 97.43 97.47 97.21 97.25 95.85 606,100
Jul 26, 2023 97.32 97.51 97.31 97.46 96.06 519,800
Jul 25, 2023 97.40 97.47 97.29 97.34 95.94 782,500
Jul 24, 2023 97.43 97.48 97.38 97.41 96.01 780,400
Jul 21, 2023 97.40 97.45 97.35 97.35 95.95 605,300
Jul 20, 2023 97.31 97.36 97.18 97.30 95.90 832,600
Jul 19, 2023 97.38 97.41 97.29 97.35 95.95 830,400
Jul 18, 2023 97.40 97.45 97.26 97.30 95.90 1,434,800
Jul 17, 2023 97.30 97.37 97.25 97.30 95.90 658,500
Jul 14, 2023 97.39 97.45 97.22 97.22 95.82 848,000
Jul 13, 2023 97.50 97.57 97.44 97.56 96.16 1,070,700
Jul 12, 2023 97.05 97.29 97.05 97.23 95.83 796,500
Jul 11, 2023 96.89 96.93 96.79 96.82 95.43 821,200
Jul 10, 2023 96.86 96.94 96.84 96.87 95.48 768,800
Jul 7, 2023 96.76 96.91 96.75 96.76 95.37 953,200
Jul 6, 2023 96.65 96.73 96.45 96.73 95.34 2,290,500
Jul 5, 2023 97.04 97.05 96.86 96.92 95.53 1,106,300
Jul 3, 2023 0.46 Dividend
Jul 3, 2023 97.13 97.20 97.01 97.20 95.80 466,800
Jun 30, 2023 97.45 97.60 97.39 97.60 95.74 1,172,000
Jun 29, 2023 97.42 97.44 97.35 97.43 95.58 876,800
Jun 28, 2023 97.65 97.73 97.57 97.68 95.82 514,500
Jun 27, 2023 97.74 97.79 97.54 97.54 95.68 569,600
Jun 26, 2023 97.76 97.77 97.65 97.70 95.84 656,800
Jun 23, 2023 97.78 97.81 97.63 97.67 95.81 482,200
Jun 22, 2023 97.63 97.74 97.58 97.60 95.74 641,500
Jun 21, 2023 97.61 97.76 97.58 97.69 95.83 1,061,800
Jun 20, 2023 97.67 97.75 97.66 97.70 95.84 886,400
Jun 16, 2023 97.64 97.72 97.53 97.68 95.82 664,100
Jun 15, 2023 97.78 97.84 97.73 97.82 95.96 864,700
Jun 14, 2023 97.60 97.69 97.32 97.46 95.60 1,114,200
Jun 13, 2023 97.73 97.77 97.41 97.44 95.59 837,900
Jun 12, 2023 97.64 97.66 97.56 97.65 95.79 1,369,400
Jun 9, 2023 97.71 97.75 97.59 97.61 95.75 356,500
Jun 8, 2023 97.73 97.83 97.73 97.80 95.94 556,000
Jun 7, 2023 97.77 97.80 97.56 97.62 95.76 652,400
Jun 6, 2023 97.73 97.76 97.64 97.75 95.89 674,800
Jun 5, 2023 97.66 97.86 97.62 97.78 95.92 716,400
Jun 2, 2023 97.87 97.87 97.63 97.67 95.81 531,600
Jun 1, 2023 0.29 Dividend
Jun 1, 2023 97.76 97.89 97.73 97.87 96.01 575,900
May 31, 2023 98.00 98.07 97.88 98.02 95.87 1,191,300
May 30, 2023 97.81 97.94 97.77 97.94 95.79 1,277,800
May 26, 2023 97.71 97.77 97.61 97.70 95.55 954,100
May 25, 2023 97.91 97.97 97.69 97.70 95.55 960,300
May 24, 2023 98.32 98.32 98.04 98.04 95.89 913,000
May 23, 2023 98.14 98.28 98.09 98.25 96.09 746,200
May 22, 2023 98.21 98.25 98.07 98.14 95.99 689,500
May 19, 2023 98.21 98.40 98.12 98.18 96.02 747,400
May 18, 2023 98.32 98.35 98.19 98.27 96.11 778,000
May 17, 2023 98.48 98.50 98.39 98.48 96.32 1,005,300
May 16, 2023 98.56 98.61 98.38 98.46 96.30 622,100
May 15, 2023 98.59 98.62 98.55 98.62 96.45 582,200
May 12, 2023 98.84 98.86 98.55 98.57 96.41 476,100
May 11, 2023 98.95 99.00 98.80 98.83 96.66 647,900
May 10, 2023 98.82 98.90 98.74 98.79 96.62 510,700
May 9, 2023 98.76 98.78 98.66 98.76 96.59 671,100
May 8, 2023 98.78 98.85 98.76 98.79 96.62 560,000
May 5, 2023 98.95 98.97 98.81 98.89 96.72 720,000
May 4, 2023 98.87 99.27 98.87 98.93 96.76 1,199,900
May 3, 2023 98.72 98.94 98.71 98.92 96.75 863,800
May 2, 2023 98.42 98.72 98.41 98.68 96.51 988,800
May 1, 2023 0.52 Dividend
May 1, 2023 98.53 98.55 98.32 98.37 96.21 693,400
Apr 28, 2023 99.11 99.21 99.04 99.16 96.48 718,000
Apr 27, 2023 99.22 99.27 99.02 99.05 96.37 797,700

Related Tickers