Advertisement
U.S. markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
107.12+0.40 (+0.37%)
At close: 04:00PM EST
106.90 -0.22 (-0.21%)
After hours: 05:05PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024106.61107.15106.42107.12107.122,949,700
Feb 29, 2024106.48106.73106.47106.72106.726,257,500
Feb 28, 2024106.19106.41106.15106.39106.391,485,700
Feb 27, 2024106.19106.31106.02106.05106.052,781,900
Feb 26, 2024106.24106.25106.02106.18106.181,413,600
Feb 23, 2024105.92106.34105.92106.22106.221,160,500
Feb 22, 2024106.03106.26105.77105.95105.955,515,200
Feb 21, 2024106.24106.30105.98106.09106.091,772,800
Feb 20, 2024106.23106.35106.18106.21106.211,013,900
Feb 16, 2024106.02106.19105.99106.16106.161,063,600
Feb 15, 2024106.42106.47106.26106.27106.271,894,000
Feb 14, 2024105.95106.26105.95106.14106.141,606,700
Feb 13, 2024105.89106.02105.68105.69105.691,771,000
Feb 12, 2024106.34106.40106.19106.37106.371,134,700
Feb 09, 2024106.31106.48106.27106.33106.331,506,700
Feb 08, 2024106.44106.59106.37106.48106.481,603,900
Feb 07, 2024106.64106.85106.56106.56106.561,489,700
Feb 06, 2024106.51106.93106.50106.76106.762,163,600
Feb 05, 2024106.61106.71106.34106.40106.401,869,800
Feb 02, 2024107.16107.29106.80107.00107.003,070,100
Feb 01, 2024108.14108.54107.95108.04108.042,966,600
Jan 31, 2024107.48107.86107.33107.85107.858,965,800
Jan 30, 2024107.25107.35107.01107.15107.152,152,100
Jan 29, 2024107.00107.29106.94107.20107.201,275,600
Jan 26, 2024106.86106.86106.65106.73106.731,706,300
Jan 25, 2024106.77106.86106.62106.83106.831,717,800
Jan 24, 2024106.92106.94106.46106.47106.471,282,300
Jan 23, 2024106.62106.77106.51106.72106.721,191,300
Jan 22, 2024107.02107.20106.99107.07107.071,443,200
Jan 19, 2024106.87107.02106.67107.02107.021,461,900
Jan 18, 2024106.92107.02106.75106.94106.945,550,300
Jan 17, 2024106.89107.02106.75106.91106.912,933,200
Jan 16, 2024107.50107.63107.10107.24107.242,383,300
Jan 12, 2024107.60107.84107.54107.79107.791,741,200
Jan 11, 2024107.05107.37106.94107.33107.332,352,100
Jan 10, 2024107.03107.07106.74106.76106.761,427,300
Jan 09, 2024106.92107.15106.85106.85106.851,535,600
Jan 08, 2024106.68107.22106.68107.06107.061,399,400
Jan 05, 2024106.78107.25106.68106.77106.772,040,600
Jan 04, 2024107.05107.13106.94107.01107.011,897,600
Jan 03, 2024106.95107.54106.91107.51107.511,920,700
Jan 02, 2024107.16107.41107.07107.34107.342,635,700
Dec 29, 2023107.38107.77107.36107.49107.495,159,200
Dec 28, 2023107.82108.05107.59107.62107.622,011,500
Dec 27, 2023107.73108.01107.67107.97107.971,472,400
Dec 26, 2023107.44107.56107.39107.48107.481,307,100
Dec 22, 2023107.77107.78107.32107.42107.421,187,800
Dec 21, 2023107.82107.91107.48107.63107.634,795,900
Dec 20, 2023107.63107.84107.45107.81107.811,843,200
Dec 19, 2023107.44107.65107.31107.38107.381,624,700
Dec 18, 2023107.46107.50107.31107.31107.311,608,200
Dec 15, 2023107.40107.70107.35107.63107.633,080,200
Dec 14, 2023107.49108.06107.48107.81107.814,948,700
Dec 13, 2023105.30106.66105.25106.64106.642,778,900
Dec 12, 2023105.15105.31105.04105.21105.211,860,800
Dec 11, 2023105.22105.29104.98105.27105.271,898,300
Dec 08, 2023105.23105.51105.11105.49105.491,657,400
Dec 07, 2023105.58105.90105.58105.62105.622,956,600
Dec 06, 2023105.55105.79105.47105.71105.713,262,400
Dec 05, 2023105.34105.77105.34105.60105.6010,909,800
Dec 04, 2023105.14105.28104.93105.03105.032,523,700
Dec 01, 2023104.79105.53104.79105.47105.475,444,600
Dec 01, 20230.256 Dividend
Nov 30, 2023105.19105.28104.97105.19104.936,295,600
Nov 29, 2023105.19105.46105.11105.38105.123,617,200
Nov 28, 2023104.37104.99104.36104.96104.703,241,400
Nov 27, 2023104.39104.56104.25104.55104.302,231,700
Nov 24, 2023104.36104.42104.19104.21103.96498,200
Nov 22, 2023104.60104.67104.31104.65104.401,395,400
Nov 21, 2023104.66104.74104.29104.55104.307,051,400
Nov 20, 2023104.30104.79104.29104.77104.521,511,500
Nov 17, 2023104.54104.58104.28104.46104.212,073,700
Nov 16, 2023104.18104.49104.18104.35104.102,540,100
Nov 15, 2023104.07104.08103.77103.97103.722,358,300
Nov 14, 2023104.42104.64104.28104.42104.172,794,300
Nov 13, 2023103.30103.60103.19103.57103.321,329,700
Nov 10, 2023103.82103.86103.54103.64103.392,920,900
Nov 09, 2023104.28104.33103.53103.60103.352,328,000
Nov 08, 2023104.18104.50104.14104.48104.231,835,300
Nov 07, 2023104.10104.39104.05104.25104.001,600,400
Nov 06, 2023104.07104.12103.82103.97103.722,356,100
Nov 03, 2023104.46104.63104.21104.24103.993,444,000
Nov 02, 2023103.81103.98103.53103.71103.462,869,700
Nov 01, 2023102.51103.28102.46103.24102.993,244,500
Nov 01, 20230.452 Dividend
Oct 31, 2023103.10103.24102.77102.80102.105,219,300
Oct 30, 2023102.86103.16102.77103.06102.361,582,200
Oct 27, 2023103.02103.24102.85103.22102.522,640,900
Oct 26, 2023102.63103.11102.58103.07102.371,941,900
Oct 25, 2023102.62102.66102.40102.52101.822,265,400
Oct 24, 2023102.77102.98102.55102.95102.252,951,400
Oct 23, 2023102.46102.94102.32102.86102.162,632,000
Oct 20, 2023102.68102.95102.63102.84102.143,301,500
Oct 19, 2023102.38102.89102.38102.53101.8312,019,700
Oct 18, 2023102.77102.89102.44102.62101.921,575,400
Oct 17, 2023102.77102.97102.61102.84102.141,930,800
Oct 16, 2023103.26103.39103.16103.34102.641,538,400
Oct 13, 2023103.78103.86103.52103.64102.932,463,800
Oct 12, 2023103.53103.61102.82102.97102.272,852,600
Oct 11, 2023103.47103.66103.35103.63102.922,106,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...