U.S. markets closed

iShares 0-5 Year TIPS Bond ETF (STIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
106.12-0.19 (-0.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021106.33106.33106.09106.12106.12340,200
Jun 10, 2021106.15106.32106.12106.31106.31421,500
Jun 09, 2021106.22106.22106.03106.03106.03382,900
Jun 08, 2021106.27106.29106.18106.19106.19596,800
Jun 07, 2021106.37106.37106.26106.27106.27455,100
Jun 04, 2021106.37106.41106.30106.37106.37445,600
Jun 03, 2021106.25106.26106.19106.20106.20423,600
Jun 02, 2021106.40106.40106.32106.34106.34554,500
Jun 01, 2021106.33106.36106.29106.36106.36441,600
Jun 01, 20210.552 Dividend
May 28, 2021106.81106.81106.74106.78106.23461,400
May 27, 2021106.67106.77106.65106.76106.211,238,800
May 26, 2021106.83106.83106.69106.75106.20404,300
May 25, 2021106.84106.88106.81106.85106.30412,600
May 24, 2021106.68106.80106.64106.79106.24376,900
May 21, 2021106.54106.63106.50106.62106.07330,900
May 20, 2021106.46106.49106.40106.47105.92306,900
May 19, 2021106.77106.78106.47106.48105.93350,900
May 18, 2021106.87106.89106.84106.88106.33405,200
May 17, 2021106.68106.88106.67106.87106.32404,600
May 14, 2021106.48106.72106.48106.70106.15786,300
May 13, 2021106.56106.57106.45106.47105.921,136,400
May 12, 2021106.65106.72106.57106.57106.02435,900
May 11, 2021106.46106.50106.39106.46105.91382,200
May 10, 2021106.64106.72106.55106.58106.03373,500
May 07, 2021106.50106.60106.48106.51105.96391,500
May 06, 2021106.55106.57106.42106.45105.90453,200
May 05, 2021106.45106.55106.43106.54105.99317,500
May 04, 2021106.35106.36106.28106.31105.76588,700
May 03, 2021106.01106.17105.99106.17105.62394,800
May 03, 20210.392 Dividend
Apr 30, 2021106.36106.39106.33106.38105.44276,600
Apr 29, 2021106.35106.40106.30106.40105.46406,800
Apr 28, 2021106.19106.33106.15106.33105.39345,400
Apr 27, 2021105.97106.02105.90106.00105.06589,800
Apr 26, 2021105.85105.94105.85105.93104.99462,800
Apr 23, 2021105.89105.91105.84105.90104.96401,000
Apr 22, 2021105.87105.90105.82105.87104.93377,100
Apr 21, 2021105.85105.87105.82105.85104.91684,100
Apr 20, 2021105.85105.88105.80105.88104.94419,300
Apr 19, 2021105.88105.88105.81105.88104.94387,600
Apr 16, 2021105.91105.94105.89105.89104.95423,400
Apr 15, 2021105.89105.95105.86105.94105.00481,600
Apr 14, 2021105.81105.86105.81105.86104.92306,900
Apr 13, 2021105.81105.84105.76105.83104.89386,100
Apr 12, 2021105.68105.70105.64105.70104.771,059,600
Apr 09, 2021105.66105.71105.63105.67104.74378,900
Apr 08, 2021105.68105.75105.65105.71104.78314,100
Apr 07, 2021105.60105.65105.58105.62104.69316,700
Apr 06, 2021105.56105.62105.50105.51104.58361,100
Apr 05, 2021105.41105.49105.40105.46104.53496,600
Apr 01, 2021105.54105.62105.48105.60104.67593,100
Apr 01, 20210.252 Dividend
Mar 31, 2021105.70105.77105.67105.72104.54299,400
Mar 30, 2021105.67105.72105.65105.70104.52319,300
Mar 29, 2021105.95105.95105.80105.82104.64311,200
Mar 26, 2021105.92106.03105.90105.92104.73264,500
Mar 25, 2021105.74105.86105.72105.83104.64322,600
Mar 24, 2021105.61105.78105.61105.76104.58388,400
Mar 23, 2021105.55105.62105.53105.55104.37981,500
Mar 22, 2021105.52105.61105.50105.59104.41318,700
Mar 19, 2021105.48105.54105.43105.51104.33648,300
Mar 18, 2021105.75105.75105.50105.52104.34920,400
Mar 17, 2021105.83106.04105.70105.88104.69416,400
Mar 16, 2021105.75105.87105.73105.85104.66294,800
Mar 15, 2021105.56105.71105.54105.70104.52826,500
Mar 12, 2021105.63105.63105.51105.62104.44438,100
Mar 11, 2021105.62105.74105.55105.73104.55380,700
Mar 10, 2021105.31105.48105.28105.46104.28282,800
Mar 09, 2021105.25105.26105.17105.24104.06368,200
Mar 08, 2021105.36105.36105.10105.12103.94412,200
Mar 05, 2021105.33105.45105.28105.39104.21800,200
Mar 04, 2021105.51105.54105.27105.35104.17522,800
Mar 03, 2021105.47105.50105.42105.48104.30313,000
Mar 02, 2021105.35105.54105.33105.50104.32407,400
Mar 01, 2021105.32105.33105.23105.29104.11475,700
Feb 26, 2021104.74105.18104.69105.14103.96213,900
Feb 25, 2021105.06105.06104.60104.76103.59431,100
Feb 24, 2021105.27105.31105.23105.28104.10267,800
Feb 23, 2021105.24105.25105.16105.24104.06286,200
Feb 22, 2021104.96105.15104.96105.13103.95220,200
Feb 19, 2021104.96104.97104.79104.95103.77250,400
Feb 18, 2021105.11105.11104.97104.99103.81181,400
Feb 17, 2021105.12105.14105.05105.13103.95357,500
Feb 16, 2021105.25105.26105.12105.13103.95219,400
Feb 12, 2021105.27105.29105.23105.25104.07206,200
Feb 11, 2021105.19105.23105.16105.23104.05272,800
Feb 10, 2021105.12105.20105.10105.19104.01604,000
Feb 09, 2021105.16105.19105.15105.16103.98245,000
Feb 08, 2021105.13105.18105.10105.18104.00309,700
Feb 05, 2021105.07105.13105.04105.13103.95283,100
Feb 04, 2021105.03105.10105.02105.07103.89311,600
Feb 03, 2021105.06105.10105.05105.07103.89369,400
Feb 02, 2021104.97105.09104.96105.01103.83481,700
Feb 01, 2021104.96104.99104.95104.96103.78440,200
Jan 29, 2021105.04105.05104.91104.96103.78233,400
Jan 28, 2021105.01105.02104.96104.99103.81237,200
Jan 27, 2021104.97105.02104.95104.96103.78221,100
Jan 26, 2021105.07105.07104.98105.02103.84314,100
Jan 25, 2021104.98105.04104.98105.01103.83293,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...