U.S. markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
127.82-0.32 (-0.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021127.89127.97127.70127.82127.823,238,300
Sep 23, 2021128.35128.44128.02128.14128.143,702,000
Sep 22, 2021128.76128.91128.46128.60128.602,912,800
Sep 21, 2021128.86128.90128.63128.73128.732,819,300
Sep 20, 2021128.86128.94128.71128.82128.823,272,700
Sep 17, 2021128.95128.95128.64128.70128.702,162,100
Sep 16, 2021129.09129.19128.99129.07129.071,554,600
Sep 15, 2021129.47129.52129.15129.28129.282,575,600
Sep 14, 2021129.12129.42129.04129.21129.213,987,700
Sep 13, 2021129.46129.47129.06129.14129.143,171,600
Sep 10, 2021129.45129.53129.07129.14129.142,426,500
Sep 09, 2021128.99129.53128.91129.50129.503,040,300
Sep 08, 2021128.68128.89128.59128.82128.822,281,400
Sep 07, 2021128.36128.50128.23128.30128.303,480,300
Sep 03, 2021128.69128.73128.57128.62128.623,100,300
Sep 02, 2021128.72128.80128.66128.80128.802,925,300
Sep 01, 2021128.48128.76128.41128.75128.7511,817,000
Sep 01, 20210.896 Dividend
Aug 31, 2021129.84129.89129.47129.59128.694,555,100
Aug 30, 2021130.15130.22129.81129.97129.072,765,400
Aug 27, 2021129.15130.01129.05129.99129.093,107,000
Aug 26, 2021129.05129.08128.90129.02128.132,627,200
Aug 25, 2021129.08129.13128.88129.00128.114,473,400
Aug 24, 2021129.05129.25129.00129.05128.163,136,100
Aug 23, 2021128.98129.08128.89129.05128.162,436,800
Aug 20, 2021129.07129.15128.73128.75127.862,270,000
Aug 19, 2021129.08129.15128.90129.15128.265,415,900
Aug 18, 2021129.09129.13128.79129.10128.214,831,500
Aug 17, 2021129.50129.57129.08129.08128.193,217,300
Aug 16, 2021129.41129.57129.36129.43128.542,545,000
Aug 13, 2021129.11129.32129.06129.30128.411,947,900
Aug 12, 2021129.03129.07128.83128.97128.082,904,100
Aug 11, 2021128.79129.13128.64129.07128.182,780,600
Aug 10, 2021128.82128.99128.73128.86127.972,786,300
Aug 09, 2021128.95129.08128.72128.74127.853,077,000
Aug 06, 2021128.77129.03128.72128.97128.082,789,800
Aug 05, 2021129.43129.46129.11129.26128.372,912,400
Aug 04, 2021129.97130.09129.52129.72128.823,618,200
Aug 03, 2021129.74129.97129.57129.97129.072,642,800
Aug 02, 2021129.88130.15129.78129.85128.9510,418,900
Aug 02, 20210.777 Dividend
Jul 30, 2021130.49130.65130.45130.58128.913,894,300
Jul 29, 2021130.48130.63130.37130.38128.713,453,100
Jul 28, 2021130.12130.61129.72130.61128.943,485,700
Jul 27, 2021130.20130.28129.97130.17128.503,591,100
Jul 26, 2021129.91130.26129.76130.20128.536,587,900
Jul 23, 2021129.19129.67129.15129.64127.9817,991,800
Jul 22, 2021128.82129.19128.76129.06127.413,061,800
Jul 21, 2021128.81128.86128.60128.70127.054,654,800
Jul 20, 2021129.16129.29128.88129.03127.384,167,500
Jul 19, 2021129.35129.53128.99129.05127.404,835,400
Jul 16, 2021128.96129.10128.94129.00127.351,607,200
Jul 15, 2021128.87129.01128.63129.00127.352,419,100
Jul 14, 2021128.67128.72128.42128.61126.961,730,300
Jul 13, 2021128.58128.66128.21128.27126.632,543,200
Jul 12, 2021127.99128.31127.93128.27126.632,775,100
Jul 09, 2021127.80127.96127.72127.93126.292,704,000
Jul 08, 2021128.02128.08127.84127.91126.273,737,400
Jul 07, 2021128.36128.43127.99128.08126.443,739,500
Jul 06, 2021127.98128.26127.96128.17126.535,628,600
Jul 02, 2021127.46127.86127.41127.84126.205,318,400
Jul 01, 2021127.35127.39127.16127.30125.676,201,200
Jul 01, 20210.833 Dividend
Jun 30, 2021128.01128.21127.99128.01125.552,726,500
Jun 29, 2021127.81127.90127.75127.84125.381,613,100
Jun 28, 2021127.78127.97127.77127.77125.311,780,700
Jun 25, 2021127.56127.61127.28127.58125.122,426,700
Jun 24, 2021127.71127.78127.44127.45125.002,077,500
Jun 23, 2021127.65127.72127.50127.69125.232,633,100
Jun 22, 2021127.04127.66127.03127.66125.201,933,000
Jun 21, 2021126.97127.09126.79126.96124.522,607,600
Jun 18, 2021126.99127.25126.71127.18124.734,629,400
Jun 17, 2021126.65127.17126.45127.13124.684,873,500
Jun 16, 2021127.88128.24126.64126.65124.213,990,600
Jun 15, 2021127.64127.84127.61127.81125.356,562,100
Jun 14, 2021127.72127.76127.37127.60125.142,169,000
Jun 11, 2021128.04128.10127.51127.67125.212,573,700
Jun 10, 2021127.39128.02127.32128.00125.543,485,000
Jun 09, 2021127.52127.67127.23127.34124.893,332,300
Jun 08, 2021127.39127.45127.26127.33124.881,870,800
Jun 07, 2021127.49127.51127.20127.20124.752,713,000
Jun 04, 2021127.25127.53127.25127.48125.033,445,400
Jun 03, 2021127.12127.15126.87126.87124.433,777,400
Jun 02, 2021127.51127.55127.30127.30124.853,177,900
Jun 01, 2021127.17127.46127.02127.46125.016,261,000
Jun 01, 20210.681 Dividend
May 28, 2021127.77127.97127.70127.77124.643,884,000
May 27, 2021127.46127.69127.37127.69124.563,046,600
May 26, 2021128.00128.03127.61127.70124.572,570,900
May 25, 2021127.92128.04127.84127.99124.861,545,700
May 24, 2021127.43127.66127.38127.63124.512,740,200
May 21, 2021127.27127.35127.10127.32124.202,021,100
May 20, 2021127.09127.26126.95127.09123.982,583,000
May 19, 2021127.64127.76126.94126.94123.833,527,000
May 18, 2021127.85128.06127.78127.81124.682,486,300
May 17, 2021127.76128.02127.70128.00124.872,225,000
May 14, 2021127.49127.79127.45127.75124.622,595,200
May 13, 2021127.35127.44127.17127.30124.182,992,400
May 12, 2021127.69127.76127.25127.27124.163,611,900
May 11, 2021127.47127.60127.28127.49124.372,535,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...