Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
104.90-0.72 (-0.68%)
At close: 04:00PM EDT
105.12 +0.22 (+0.21%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022105.48105.61104.63104.90104.905,532,100
Sep 29, 2022106.21106.41105.54105.62105.623,468,800
Sep 28, 2022106.15107.18105.81107.12107.122,881,900
Sep 27, 2022105.97106.09105.11105.26105.265,123,500
Sep 26, 2022107.35107.38105.79105.82105.825,419,000
Sep 23, 2022107.60107.89107.39107.54107.544,059,000
Sep 22, 2022108.71108.79107.87108.00108.003,088,400
Sep 21, 2022109.16109.48108.45109.24109.242,939,000
Sep 20, 2022108.77109.17108.72109.03109.032,118,800
Sep 19, 2022109.33109.55109.03109.20109.201,639,600
Sep 16, 2022110.00110.18109.64109.70109.702,756,900
Sep 15, 2022110.47110.62110.09110.16110.162,617,700
Sep 14, 2022110.48110.79110.45110.72110.721,815,400
Sep 13, 2022110.07110.48110.07110.44110.443,606,700
Sep 12, 2022111.20111.26110.52110.77110.773,090,300
Sep 09, 2022111.06111.28110.85111.10111.101,903,900
Sep 08, 2022111.38111.57110.98111.05111.053,303,200
Sep 07, 2022111.51111.69111.34111.67111.673,352,800
Sep 06, 2022111.81111.88111.18111.21111.213,399,100
Sep 02, 2022112.06112.33111.73112.28112.286,139,800
Sep 01, 2022111.84112.03111.51111.62111.625,405,500
Aug 31, 2022114.75114.96113.72113.91113.917,620,800
Aug 30, 2022114.95115.21114.69114.93114.932,144,200
Aug 29, 2022115.23115.25115.02115.13115.132,117,300
Aug 26, 2022115.72115.83115.33115.58115.581,887,800
Aug 25, 2022115.65115.83115.53115.75115.751,468,300
Aug 24, 2022115.23115.40115.11115.39115.391,795,000
Aug 23, 2022115.30115.71115.20115.41115.411,664,900
Aug 22, 2022115.47115.49115.20115.22115.223,771,500
Aug 19, 2022115.50115.63115.34115.44115.443,423,400
Aug 18, 2022115.29115.88115.02115.64115.643,706,400
Aug 17, 2022115.31115.32114.90115.05115.052,086,600
Aug 16, 2022115.39115.49115.09115.40115.402,658,100
Aug 15, 2022115.54115.66115.37115.37115.371,950,800
Aug 12, 2022115.48115.57115.16115.49115.492,563,100
Aug 11, 2022115.62115.77114.95115.04115.043,714,600
Aug 10, 2022115.68116.02115.42115.43115.431,950,500
Aug 09, 2022115.78115.88115.57115.63115.631,453,300
Aug 08, 2022115.75116.00115.69115.96115.963,473,200
Aug 05, 2022115.25115.43115.08115.17115.173,098,100
Aug 04, 2022116.15116.45116.04116.34116.342,238,700
Aug 03, 2022115.80116.42115.49116.36116.362,442,200
Aug 02, 2022116.90117.19115.60115.75115.753,650,800
Aug 01, 2022117.04117.32116.77117.13117.133,576,300
Jul 29, 2022117.92118.48117.78118.23118.233,256,700
Jul 28, 2022117.50117.69117.09117.64117.643,283,100
Jul 27, 2022116.00116.70115.96116.45116.452,378,500
Jul 26, 2022116.44116.54115.70115.71115.711,796,100
Jul 25, 2022115.58115.99115.56115.71115.7111,366,300
Jul 22, 2022115.56116.12115.52115.93115.935,918,500
Jul 21, 2022114.29114.96114.00114.96114.968,560,600
Jul 20, 2022114.69114.81114.15114.25114.252,787,400
Jul 19, 2022114.43114.67114.32114.35114.354,571,400
Jul 18, 2022114.67114.72114.27114.47114.472,302,000
Jul 15, 2022114.19114.71114.10114.62114.624,638,600
Jul 14, 2022113.64114.18113.47113.96113.965,758,800
Jul 13, 2022113.61114.54113.47114.24114.243,245,600
Jul 12, 2022113.73114.13113.63113.65113.652,604,400
Jul 11, 2022113.83114.10113.58113.69113.692,034,200
Jul 08, 2022113.74113.81113.34113.51113.511,919,900
Jul 07, 2022114.28114.29113.48113.63113.632,511,700
Jul 06, 2022114.82114.87113.77113.81113.812,909,400
Jul 05, 2022115.30115.35114.71114.85114.854,716,100
Jul 01, 2022114.79115.40114.49115.17115.177,041,500
Jun 30, 2022114.58114.76113.89113.91113.918,033,400
Jun 29, 2022114.03114.55113.69114.01114.016,274,800
Jun 28, 2022114.57114.60114.12114.21114.213,469,600
Jun 27, 2022115.09115.31114.58114.61114.613,885,600
Jun 24, 2022115.46115.80115.28115.44115.443,581,400
Jun 23, 2022115.54115.79115.20115.33115.335,523,500
Jun 22, 2022114.91115.13114.79114.99114.995,163,300
Jun 21, 2022114.34114.67114.23114.33114.332,628,700
Jun 17, 2022114.61114.83114.26114.73114.735,015,900
Jun 16, 2022113.58114.98113.25114.67114.675,934,500
Jun 15, 2022113.87115.29113.68115.01115.0110,128,000
Jun 14, 2022114.50114.55113.01113.44113.4412,801,700
Jun 13, 2022115.63115.87114.58115.02115.027,081,800
Jun 10, 2022117.43117.59116.94116.99116.993,241,000
Jun 09, 2022117.45117.69117.31117.51117.512,866,800
Jun 08, 2022117.70117.84117.53117.53117.531,961,100
Jun 07, 2022117.67117.91117.57117.82117.822,638,200
Jun 06, 2022118.01118.08117.47117.54117.543,466,300
Jun 03, 2022117.31118.36117.31118.31118.314,692,400
Jun 02, 2022117.50117.63117.26117.63117.635,457,900
Jun 01, 2022117.60117.69116.99117.09117.094,283,200
May 31, 2022119.44119.45118.78118.94118.944,760,000
May 27, 2022119.74119.86119.61119.79119.793,204,900
May 26, 2022119.23119.63119.06119.41119.415,993,700
May 25, 2022119.07119.07118.60118.92118.923,612,600
May 24, 2022118.40119.04118.35118.82118.823,232,900
May 23, 2022118.43118.70118.16118.18118.183,149,600
May 20, 2022118.51118.74118.29118.60118.605,597,600
May 19, 2022119.42119.52118.17118.55118.558,812,500
May 18, 2022118.63119.19118.61118.97118.9714,954,600
May 17, 2022118.56118.67118.05118.15118.153,363,700
May 16, 2022118.99119.08118.70118.75118.753,105,100
May 13, 2022118.21118.74118.01118.71118.714,551,800
May 12, 2022118.85119.07118.02118.10118.105,169,700
May 11, 2022117.36118.74117.02118.61118.615,965,600
May 10, 2022117.58117.98117.13117.19117.195,760,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement