Advertisement
Advertisement
U.S. markets open in 8 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
109.38-0.01 (-0.01%)
At close: 04:00PM EST
108.75 -0.63 (-0.58%)
After hours: 07:48PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023109.33109.61109.20109.38109.384,193,500
Jan 25, 2023109.15109.39108.97109.39109.392,996,900
Jan 24, 2023108.71109.19108.50109.17109.172,913,900
Jan 23, 2023108.59108.81108.53108.55108.553,170,400
Jan 20, 2023108.55108.91108.55108.65108.652,878,100
Jan 19, 2023108.61109.29108.44109.27109.274,591,500
Jan 18, 2023108.67108.80108.45108.60108.603,919,000
Jan 17, 2023107.87108.21107.83107.86107.862,711,500
Jan 13, 2023108.76108.93108.07108.17108.172,833,100
Jan 12, 2023108.48109.03108.10109.02109.023,943,700
Jan 11, 2023107.82108.18107.75108.17108.177,551,700
Jan 10, 2023107.86108.00107.64107.71107.712,302,000
Jan 09, 2023107.90108.35107.85108.15108.152,640,200
Jan 06, 2023107.02107.95106.94107.90107.903,855,300
Jan 05, 2023106.49106.95106.36106.92106.922,377,500
Jan 04, 2023107.18107.30106.79106.89106.893,247,800
Jan 03, 2023107.20107.25106.67106.82106.823,740,300
Dec 30, 2022106.39106.80106.28106.44106.444,694,200
Dec 29, 2022106.59106.84106.53106.76106.763,141,300
Dec 28, 2022106.63106.78106.29106.32106.323,091,400
Dec 27, 2022106.74106.93106.43106.44106.442,464,500
Dec 23, 2022107.02107.11106.74106.93106.932,523,500
Dec 22, 2022107.72107.80107.12107.17107.173,674,600
Dec 21, 2022107.84107.90107.41107.76107.766,070,000
Dec 20, 2022107.05107.34106.99107.18107.182,942,600
Dec 19, 2022107.50107.51107.18107.21107.212,681,700
Dec 16, 2022107.51107.97107.48107.58107.582,290,100
Dec 15, 2022108.27108.34107.73108.16108.162,669,900
Dec 15, 20220.349 Dividend
Dec 14, 2022108.65108.76108.03108.49108.142,882,400
Dec 13, 2022109.17109.31108.65108.76108.414,767,700
Dec 12, 2022108.71108.78108.40108.44108.092,735,800
Dec 09, 2022108.93109.06108.36108.43108.082,613,000
Dec 08, 2022109.50109.55109.21109.47109.123,183,900
Dec 07, 2022109.17109.53108.96109.50109.152,900,600
Dec 06, 2022109.04109.15108.77109.03108.684,906,900
Dec 05, 2022109.46109.48108.79109.05108.703,276,700
Dec 02, 2022108.89110.20108.59110.18109.833,393,800
Dec 01, 2022108.48109.38108.46109.37109.029,839,800
Dec 01, 20220.131 Dividend
Nov 30, 2022106.85108.37106.68108.34107.864,520,200
Nov 29, 2022106.87107.08106.69106.76106.292,090,100
Nov 28, 2022107.49107.59107.07107.22106.753,710,000
Nov 25, 2022107.48107.53107.36107.47106.99665,300
Nov 23, 2022106.93107.57106.89107.57107.091,786,500
Nov 22, 2022106.99107.13106.74106.98106.513,023,400
Nov 21, 2022106.38106.62106.11106.55106.082,194,900
Nov 18, 2022106.43106.58105.90105.99105.521,851,100
Nov 17, 2022106.78106.85106.36106.53106.062,853,300
Nov 16, 2022107.16107.37107.07107.26106.791,985,700
Nov 15, 2022106.66107.11106.55106.99106.522,397,500
Nov 14, 2022106.85106.85106.23106.30105.833,491,700
Nov 11, 2022106.97107.13106.81107.09106.622,465,600
Nov 10, 2022106.16107.18106.16107.15106.684,163,400
Nov 09, 2022105.48105.78105.07105.40104.932,280,600
Nov 08, 2022105.58105.89105.50105.62105.151,681,800
Nov 07, 2022105.64105.71105.42105.47105.002,295,300
Nov 04, 2022105.19105.50105.06105.34104.872,209,000
Nov 03, 2022105.16105.56104.91104.95104.493,149,800
Nov 02, 2022106.48107.07105.99106.13105.662,056,900
Nov 01, 2022107.06107.09106.21106.37105.902,175,700
Oct 31, 2022106.37106.61106.01106.39105.923,145,400
Oct 28, 2022106.59106.92106.29106.54106.073,409,500
Oct 27, 2022106.41106.79106.12106.67106.202,817,100
Oct 26, 2022106.05106.48105.71105.85105.383,923,000
Oct 25, 2022105.98106.23105.82106.01105.543,423,300
Oct 24, 2022105.40105.86105.25105.58105.113,027,900
Oct 21, 2022105.00105.73104.86105.33104.866,788,500
Oct 20, 2022105.08105.46104.77105.06104.6015,171,500
Oct 19, 2022105.11105.30104.92105.16104.692,803,800
Oct 18, 2022106.04106.18105.45105.70105.233,003,300
Oct 17, 2022106.25106.46105.90105.98105.512,767,500
Oct 14, 2022105.85105.87105.29105.69105.223,884,900
Oct 13, 2022104.79105.85104.79105.60105.134,180,400
Oct 12, 2022105.61105.88105.34105.72105.2510,208,100
Oct 11, 2022105.26105.91105.18105.51105.044,508,600
Oct 10, 2022105.43105.51104.88104.91104.452,910,900
Oct 07, 2022105.16105.79105.14105.51105.043,308,600
Oct 06, 2022105.85105.95105.45105.48105.013,821,900
Oct 05, 2022106.27106.31105.58105.83105.363,467,200
Oct 04, 2022106.89107.05106.54106.67106.203,470,600
Oct 03, 2022105.61106.52105.51106.25105.785,368,700
Sep 30, 2022105.48105.61104.63104.90104.445,533,400
Sep 29, 2022106.21106.41105.54105.62105.153,468,800
Sep 28, 2022106.15107.18105.81107.12106.652,881,900
Sep 27, 2022105.97106.09105.11105.26104.795,123,500
Sep 26, 2022107.35107.38105.79105.82105.355,419,000
Sep 23, 2022107.60107.89107.39107.54107.064,059,300
Sep 22, 2022108.71108.79107.87108.00107.523,088,400
Sep 21, 2022109.16109.48108.45109.24108.762,939,000
Sep 20, 2022108.77109.17108.72109.03108.552,118,800
Sep 19, 2022109.33109.55109.03109.20108.721,639,600
Sep 16, 2022110.00110.18109.64109.70109.212,758,100
Sep 15, 2022110.47110.62110.09110.16109.672,617,700
Sep 14, 2022110.48110.79110.45110.72110.231,815,400
Sep 13, 2022110.07110.48110.07110.44109.953,606,700
Sep 12, 2022111.20111.26110.52110.77110.283,090,300
Sep 09, 2022111.06111.28110.85111.10110.611,903,900
Sep 08, 2022111.38111.57110.98111.05110.563,303,200
Sep 07, 2022111.51111.69111.34111.67111.183,352,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement