iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

105.47

+0.54

(+0.51%)

At close: 04:00PM EST

105.48

+0.01

(+0.01%)

After hours:

07:37PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	104.79	105.53	104.79	105.47	105.47	5,444,600
Nov 30, 2023	105.19	105.28	104.97	105.19	105.19	6,295,600
Nov 29, 2023	105.19	105.46	105.11	105.38	105.38	3,617,200
Nov 28, 2023	104.37	104.99	104.36	104.96	104.96	3,241,400
Nov 27, 2023	104.39	104.56	104.25	104.55	104.55	2,231,700
Nov 24, 2023	104.36	104.42	104.19	104.21	104.21	498,200
Nov 22, 2023	104.60	104.67	104.31	104.65	104.65	1,395,400
Nov 21, 2023	104.66	104.74	104.29	104.55	104.55	7,051,400
Nov 20, 2023	104.30	104.79	104.29	104.77	104.77	1,511,500
Nov 17, 2023	104.54	104.58	104.28	104.46	104.46	2,073,700
Nov 16, 2023	104.18	104.49	104.18	104.35	104.35	2,540,100
Nov 15, 2023	104.07	104.08	103.77	103.97	103.97	2,358,300
Nov 14, 2023	104.42	104.64	104.28	104.42	104.42	2,794,300
Nov 13, 2023	103.30	103.60	103.19	103.57	103.57	1,329,700
Nov 10, 2023	103.82	103.86	103.54	103.64	103.64	2,920,900
Nov 09, 2023	104.28	104.33	103.53	103.60	103.60	2,328,000
Nov 08, 2023	104.18	104.50	104.14	104.48	104.48	1,835,300
Nov 07, 2023	104.10	104.39	104.05	104.25	104.25	1,600,400
Nov 06, 2023	104.07	104.12	103.82	103.97	103.97	2,356,100
Nov 03, 2023	104.46	104.63	104.21	104.24	104.24	3,444,000
Nov 02, 2023	103.81	103.98	103.53	103.71	103.71	2,869,700
Nov 01, 2023	102.51	103.28	102.46	103.24	103.24	3,244,500
Nov 01, 2023	0.452 Dividend
Oct 31, 2023	103.10	103.24	102.77	102.80	102.35	5,219,300
Oct 30, 2023	102.86	103.16	102.77	103.06	102.61	1,582,200
Oct 27, 2023	103.02	103.24	102.85	103.22	102.77	2,640,900
Oct 26, 2023	102.63	103.11	102.58	103.07	102.62	1,941,900
Oct 25, 2023	102.62	102.66	102.40	102.52	102.07	2,265,400
Oct 24, 2023	102.77	102.98	102.55	102.95	102.50	2,951,400
Oct 23, 2023	102.46	102.94	102.32	102.86	102.41	2,632,000
Oct 20, 2023	102.68	102.95	102.63	102.84	102.39	3,301,500
Oct 19, 2023	102.38	102.89	102.38	102.53	102.08	12,019,700
Oct 18, 2023	102.77	102.89	102.44	102.62	102.17	1,575,400
Oct 17, 2023	102.77	102.97	102.61	102.84	102.39	1,930,800
Oct 16, 2023	103.26	103.39	103.16	103.34	102.89	1,538,400
Oct 13, 2023	103.78	103.86	103.52	103.64	103.18	2,463,800
Oct 12, 2023	103.53	103.61	102.82	102.97	102.52	2,852,600
Oct 11, 2023	103.47	103.66	103.35	103.63	103.17	2,106,900
Oct 10, 2023	102.85	103.30	102.76	103.17	102.72	3,710,500
Oct 09, 2023	102.66	103.19	102.59	103.13	102.68	1,424,000
Oct 06, 2023	101.80	102.38	101.74	102.12	101.67	2,164,800
Oct 05, 2023	102.70	102.76	102.48	102.49	102.04	2,283,200
Oct 04, 2023	102.43	102.68	102.30	102.64	102.19	2,644,600
Oct 03, 2023	102.69	102.82	102.15	102.19	101.74	5,004,600
Oct 02, 2023	103.24	103.36	102.86	102.92	102.47	6,662,900
Oct 02, 2023	0.171 Dividend
Sep 29, 2023	104.20	104.32	103.61	103.72	103.09	5,679,300
Sep 28, 2023	103.29	103.95	103.09	103.93	103.30	1,709,800
Sep 27, 2023	103.80	103.88	103.20	103.40	102.78	2,139,400
Sep 26, 2023	103.89	103.93	103.49	103.57	102.94	2,208,800
Sep 25, 2023	104.10	104.21	103.83	103.83	103.20	1,780,100
Sep 22, 2023	104.36	104.72	104.32	104.62	103.99	1,641,800
Sep 21, 2023	104.39	104.54	104.23	104.26	103.63	6,247,300
Sep 20, 2023	105.21	105.36	104.81	104.81	104.18	1,818,500
Sep 19, 2023	105.19	105.30	105.02	105.03	104.40	2,313,000
Sep 18, 2023	105.08	105.35	105.05	105.33	104.69	1,521,400
Sep 15, 2023	105.19	105.30	105.07	105.11	104.48	1,822,200
Sep 14, 2023	105.54	105.63	105.28	105.37	104.73	1,817,900
Sep 13, 2023	105.42	105.67	105.40	105.54	104.90	2,328,400
Sep 12, 2023	105.38	105.46	105.33	105.40	104.76	1,589,300
Sep 11, 2023	105.25	105.41	105.20	105.35	104.71	1,660,200
Sep 08, 2023	105.46	105.63	105.39	105.45	104.81	1,899,300
Sep 07, 2023	105.06	105.25	105.00	105.21	104.57	1,257,400
Sep 06, 2023	105.17	105.21	104.79	104.83	104.20	2,037,700
Sep 05, 2023	105.18	105.19	104.89	104.99	104.36	1,999,600
Sep 01, 2023	105.69	105.70	105.18	105.20	104.56	1,697,100
Sep 01, 2023	0.323 Dividend
Aug 31, 2023	105.95	106.13	105.88	106.07	105.11	6,068,200
Aug 30, 2023	106.04	106.10	105.83	105.85	104.89	1,741,200
Aug 29, 2023	105.30	106.08	105.30	106.01	105.05	2,281,400
Aug 28, 2023	105.60	105.61	105.37	105.49	104.53	1,410,900
Aug 25, 2023	105.36	105.66	105.12	105.43	104.47	3,501,800
Aug 24, 2023	105.67	105.85	105.30	105.45	104.49	9,117,500
Aug 23, 2023	105.39	105.93	105.39	105.93	104.97	5,432,600
Aug 22, 2023	104.81	105.00	104.76	104.98	104.03	1,351,000
Aug 21, 2023	104.72	104.82	104.57	104.80	103.85	1,499,800
Aug 18, 2023	105.02	105.32	105.01	105.08	104.13	1,431,000
Aug 17, 2023	105.03	105.10	104.71	104.90	103.95	2,168,400
Aug 16, 2023	105.23	105.40	104.92	104.93	103.98	2,197,800
Aug 15, 2023	105.51	105.72	105.23	105.24	104.29	1,615,700
Aug 14, 2023	105.77	105.85	105.54	105.57	104.61	1,688,600
Aug 11, 2023	105.78	106.03	105.74	105.79	104.83	1,967,200
Aug 10, 2023	106.51	106.70	105.94	105.94	104.98	2,808,000
Aug 09, 2023	106.54	106.61	106.43	106.49	105.52	1,383,000
Aug 08, 2023	106.74	106.91	106.48	106.54	105.57	1,922,100
Aug 07, 2023	106.43	106.65	106.30	106.56	105.59	8,487,200
Aug 04, 2023	105.85	106.51	105.85	106.47	105.50	2,067,500
Aug 03, 2023	105.65	105.69	105.42	105.45	104.49	2,828,200
Aug 02, 2023	106.02	106.17	105.74	106.11	105.15	2,257,100
Aug 01, 2023	106.56	106.62	106.24	106.30	105.34	2,259,800
Aug 01, 2023	0.221 Dividend
Jul 31, 2023	107.09	107.31	106.96	107.16	105.97	5,960,700
Jul 28, 2023	106.78	107.13	106.76	107.13	105.94	1,584,800
Jul 27, 2023	107.33	107.44	106.58	106.72	105.53	2,826,500
Jul 26, 2023	107.43	107.60	107.23	107.51	106.32	2,231,400
Jul 25, 2023	107.62	107.73	107.28	107.47	106.28	2,052,500
Jul 24, 2023	107.60	107.72	107.48	107.66	106.46	2,912,400
Jul 21, 2023	107.73	107.83	107.55	107.61	106.41	3,073,400
Jul 20, 2023	107.43	107.62	107.13	107.61	106.41	17,993,300
Jul 19, 2023	107.37	107.65	107.25	107.65	106.45	1,842,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

iShares TIPS Bond ETF (TIP)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)