U.S. markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
129.64+0.58 (+0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021129.19129.67129.15129.64129.6417,991,300
Jul 22, 2021128.82129.19128.76129.06129.063,061,800
Jul 21, 2021128.81128.86128.60128.70128.704,654,800
Jul 20, 2021129.16129.29128.88129.03129.034,167,500
Jul 19, 2021129.35129.53128.99129.05129.054,835,400
Jul 16, 2021128.96129.10128.94129.00129.001,607,200
Jul 15, 2021128.87129.01128.63129.00129.002,419,100
Jul 14, 2021128.67128.72128.42128.61128.611,730,300
Jul 13, 2021128.58128.66128.21128.27128.272,543,200
Jul 12, 2021127.99128.31127.93128.27128.272,775,100
Jul 09, 2021127.80127.96127.72127.93127.932,704,000
Jul 08, 2021128.02128.08127.84127.91127.913,737,400
Jul 07, 2021128.36128.43127.99128.08128.083,739,500
Jul 06, 2021127.98128.26127.96128.17128.175,628,600
Jul 02, 2021127.46127.86127.41127.84127.845,318,400
Jul 01, 2021127.35127.39127.16127.30127.306,201,200
Jul 01, 20210.833 Dividend
Jun 30, 2021128.01128.21127.99128.01127.182,726,500
Jun 29, 2021127.81127.90127.75127.84127.011,613,100
Jun 28, 2021127.78127.97127.77127.77126.941,780,700
Jun 25, 2021127.56127.61127.28127.58126.752,426,700
Jun 24, 2021127.71127.78127.44127.45126.622,077,500
Jun 23, 2021127.65127.72127.50127.69126.862,633,100
Jun 22, 2021127.04127.66127.03127.66126.831,933,000
Jun 21, 2021126.97127.09126.79126.96126.132,607,600
Jun 18, 2021126.99127.25126.71127.18126.354,629,400
Jun 17, 2021126.65127.17126.45127.13126.304,873,500
Jun 16, 2021127.88128.24126.64126.65125.833,990,600
Jun 15, 2021127.64127.84127.61127.81126.986,562,100
Jun 14, 2021127.72127.76127.37127.60126.772,169,000
Jun 11, 2021128.04128.10127.51127.67126.842,573,700
Jun 10, 2021127.39128.02127.32128.00127.173,485,000
Jun 09, 2021127.52127.67127.23127.34126.513,332,300
Jun 08, 2021127.39127.45127.26127.33126.501,870,800
Jun 07, 2021127.49127.51127.20127.20126.372,713,000
Jun 04, 2021127.25127.53127.25127.48126.653,445,400
Jun 03, 2021127.12127.15126.87126.87126.043,777,400
Jun 02, 2021127.51127.55127.30127.30126.473,177,900
Jun 01, 2021127.17127.46127.02127.46126.636,261,000
Jun 01, 20210.681 Dividend
May 28, 2021127.77127.97127.70127.77126.263,884,000
May 27, 2021127.46127.69127.37127.69126.183,046,600
May 26, 2021128.00128.03127.61127.70126.192,570,900
May 25, 2021127.92128.04127.84127.99126.481,545,700
May 24, 2021127.43127.66127.38127.63126.122,740,200
May 21, 2021127.27127.35127.10127.32125.822,021,100
May 20, 2021127.09127.26126.95127.09125.592,583,000
May 19, 2021127.64127.76126.94126.94125.443,527,000
May 18, 2021127.85128.06127.78127.81126.302,486,300
May 17, 2021127.76128.02127.70128.00126.492,225,000
May 14, 2021127.49127.79127.45127.75126.242,595,200
May 13, 2021127.35127.44127.17127.30125.802,992,400
May 12, 2021127.69127.76127.25127.27125.773,611,900
May 11, 2021127.47127.60127.28127.49125.992,535,700
May 10, 2021128.01128.29127.78127.83126.322,745,000
May 07, 2021127.65127.90127.57127.77126.264,880,500
May 06, 2021127.66127.87127.45127.50126.004,559,100
May 05, 2021127.13127.66127.13127.65126.143,928,200
May 04, 2021127.18127.29126.94127.08125.585,103,200
May 03, 2021126.56126.86126.51126.79125.296,701,000
May 03, 20210.515 Dividend
Apr 30, 2021126.96127.06126.84126.99124.982,351,500
Apr 29, 2021126.93127.07126.80127.07125.062,167,400
Apr 28, 2021126.97127.16126.79127.13125.122,787,900
Apr 27, 2021126.84126.90126.63126.73124.735,229,700
Apr 26, 2021126.56126.78126.52126.74124.741,708,800
Apr 23, 2021126.67126.68126.41126.67124.671,564,200
Apr 22, 2021126.60126.69126.37126.61124.612,036,200
Apr 21, 2021126.34126.47126.26126.46124.462,158,300
Apr 20, 2021126.04126.39126.04126.34124.341,262,000
Apr 19, 2021126.30126.36126.15126.26124.261,829,400
Apr 16, 2021126.36126.59126.30126.48124.481,980,900
Apr 15, 2021126.22126.57126.22126.52124.522,047,400
Apr 14, 2021125.70125.89125.66125.84123.851,890,100
Apr 13, 2021125.59125.85125.51125.84123.852,062,600
Apr 12, 2021125.38125.43125.25125.38123.401,504,700
Apr 09, 2021125.46125.57125.27125.36123.382,891,500
Apr 08, 2021125.57125.71125.50125.63123.641,299,600
Apr 07, 2021125.41125.60125.33125.35123.371,519,600
Apr 06, 2021125.35125.53125.27125.27123.292,050,100
Apr 05, 2021125.09125.25124.99125.20123.222,094,900
Apr 01, 2021125.38125.59125.27125.56123.573,026,600
Apr 01, 20210.3 Dividend
Mar 31, 2021125.57125.80125.31125.50123.222,781,800
Mar 30, 2021125.39125.56125.32125.47123.191,597,100
Mar 29, 2021126.15126.15125.57125.69123.411,629,000
Mar 26, 2021125.98126.27125.97126.03123.741,658,600
Mar 25, 2021126.10126.21125.86126.00123.712,120,500
Mar 24, 2021125.77126.10125.72126.09123.801,482,500
Mar 23, 2021125.50125.77125.40125.76123.482,294,100
Mar 22, 2021125.10125.52125.09125.50123.221,424,600
Mar 19, 2021124.60124.94124.54124.90122.631,474,300
Mar 18, 2021124.86124.99124.66124.66122.404,499,200
Mar 17, 2021125.42125.73125.09125.55123.272,518,500
Mar 16, 2021125.65125.78125.45125.66123.381,831,300
Mar 15, 2021125.09125.46125.02125.40123.122,098,100
Mar 12, 2021125.28125.28124.86125.03122.762,812,300
Mar 11, 2021126.00126.10125.77126.02123.731,612,600
Mar 10, 2021125.40125.91125.40125.91123.621,828,000
Mar 09, 2021125.16125.34125.02125.34123.061,801,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...