U.S. markets close in 35 minutes

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.00+0.15 (+0.12%)
As of 3:24PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020125.98126.03125.84126.00126.001,602,803
Oct 23, 2020125.72125.88125.65125.85125.852,846,900
Oct 22, 2020125.90125.90125.66125.70125.702,517,000
Oct 21, 2020126.01126.05125.88125.89125.891,617,500
Oct 20, 2020126.05126.11125.87125.93125.932,015,700
Oct 19, 2020126.21126.26126.04126.04126.041,577,600
Oct 16, 2020126.36126.42126.25126.34126.341,468,800
Oct 15, 2020126.37126.38126.22126.29126.29923,100
Oct 14, 2020126.49126.51126.25126.33126.331,135,300
Oct 13, 2020126.29126.47126.26126.33126.331,761,000
Oct 12, 2020126.19126.34126.16126.33126.331,263,600
Oct 09, 2020126.19126.27126.00126.25126.251,912,700
Oct 08, 2020125.95126.21125.87126.21126.211,923,000
Oct 07, 2020125.75125.81125.61125.71125.711,491,200
Oct 06, 2020125.80125.94125.55125.72125.722,184,700
Oct 05, 2020126.06126.06125.69125.70125.702,675,300
Oct 02, 2020126.10126.15125.97126.08126.083,120,100
Oct 01, 2020126.07126.30125.93126.06126.0610,675,700
Oct 01, 20200.417 Dividend
Sep 30, 2020126.90126.90126.49126.50126.086,230,600
Sep 29, 2020126.77126.95126.71126.88126.461,141,400
Sep 28, 2020126.55126.69126.48126.67126.252,220,900
Sep 25, 2020126.20126.41126.15126.41125.992,756,300
Sep 24, 2020126.14126.26126.09126.24125.823,391,000
Sep 23, 2020126.31126.38126.08126.15125.732,519,400
Sep 22, 2020126.26126.39126.13126.28125.862,661,200
Sep 21, 2020126.48126.57126.21126.24125.824,146,000
Sep 18, 2020126.67126.68126.46126.47126.051,311,800
Sep 17, 2020126.54126.62126.35126.58126.161,949,700
Sep 16, 2020126.67126.82126.47126.51126.092,265,000
Sep 15, 2020126.42126.59126.40126.51126.091,797,600
Sep 14, 2020126.49126.61126.33126.42126.001,450,000
Sep 11, 2020126.60126.67126.43126.50126.081,634,800
Sep 10, 2020126.46126.58126.31126.57126.151,845,100
Sep 09, 2020126.65126.81126.32126.46126.042,012,100
Sep 08, 2020126.34126.55126.33126.39125.971,821,400
Sep 04, 2020126.74126.74126.11126.27125.852,048,300
Sep 03, 2020126.98127.01126.56126.66126.242,666,100
Sep 02, 2020127.23127.28126.95127.10126.683,262,400
Sep 01, 2020127.04127.21126.83127.05126.633,560,800
Aug 31, 2020126.65127.15126.58126.98126.563,307,900
Aug 28, 2020126.41126.61126.22126.41125.992,553,500
Aug 27, 2020126.43126.46125.92126.01125.591,804,700
Aug 26, 2020126.32126.54126.17126.51126.091,316,200
Aug 25, 2020126.14126.35125.90126.26125.842,188,200
Aug 24, 2020126.39126.48126.26126.30125.882,014,100
Aug 21, 2020125.81126.05125.70126.05125.632,029,400
Aug 20, 2020125.86126.15125.33125.62125.211,650,300
Aug 19, 2020126.38126.51125.70125.74125.332,010,900
Aug 18, 2020125.81126.13125.74126.12125.701,388,200
Aug 17, 2020125.48125.64125.40125.56125.151,587,400
Aug 14, 2020125.48125.52125.29125.29124.882,057,200
Aug 13, 2020125.90126.05125.46125.50125.091,879,700
Aug 12, 2020125.84125.95125.63125.82125.412,302,200
Aug 11, 2020125.79125.83125.57125.74125.332,608,600
Aug 10, 2020126.39126.41125.98126.02125.601,692,400
Aug 07, 2020126.59126.60126.10126.17125.752,206,800
Aug 06, 2020126.65126.88126.44126.51126.091,895,900
Aug 05, 2020126.27126.46126.26126.37125.951,780,000
Aug 04, 2020126.26126.37126.14126.31125.891,536,500
Aug 03, 2020125.85126.03125.76126.03125.613,755,800
Jul 31, 2020125.54125.92125.37125.86125.452,701,700
Jul 30, 2020125.47125.51125.34125.49125.081,497,300
Jul 29, 2020125.11125.36125.09125.36124.951,080,100
Jul 28, 2020124.88125.08124.86125.07124.66853,200
Jul 27, 2020125.00125.05124.78124.84124.431,888,800
Jul 24, 2020124.86124.98124.81124.84124.431,168,000
Jul 23, 2020125.00125.07124.73124.87124.462,465,500
Jul 22, 2020125.13125.13124.81124.81124.401,595,300
Jul 21, 2020124.75124.87124.65124.81124.401,066,500
Jul 20, 2020124.65124.75124.45124.53124.121,543,800
Jul 17, 2020124.27124.36124.17124.36123.951,058,800
Jul 16, 2020124.09124.18123.99124.13123.72950,900
Jul 15, 2020123.85124.07123.82123.88123.471,098,400
Jul 14, 2020124.09124.24123.92123.95123.541,037,600
Jul 13, 2020123.50123.93123.40123.93123.521,041,000
Jul 10, 2020123.85123.90123.63123.66123.25832,000
Jul 09, 2020123.55123.92123.50123.79123.381,168,200
Jul 08, 2020123.55123.69123.47123.47123.061,223,100
Jul 07, 2020123.71123.80123.44123.69123.281,148,200
Jul 06, 2020123.34123.70123.19123.66123.251,295,700
Jul 02, 2020123.13123.60122.97123.42123.011,557,800
Jul 01, 2020122.86123.08122.72123.08122.671,755,100
Jun 30, 2020123.28123.36122.81123.00122.592,665,300
Jun 29, 2020123.08123.20123.04123.20122.79959,700
Jun 26, 2020122.96123.08122.91123.06122.651,017,400
Jun 25, 2020122.84122.97122.74122.85122.451,291,000
Jun 24, 2020122.89123.02122.71122.74122.341,152,100
Jun 23, 2020122.90122.95122.81122.91122.501,556,800
Jun 22, 2020122.64122.84122.58122.84122.441,612,300
Jun 19, 2020122.21122.53122.18122.53122.131,673,400
Jun 18, 2020121.94122.36121.82122.29121.891,553,800
Jun 17, 2020121.71121.81121.58121.74121.341,574,600
Jun 16, 2020121.71121.98121.51121.82121.422,475,800
Jun 15, 2020122.03122.08121.82121.88121.481,898,700
Jun 12, 2020122.01122.13121.77121.83121.431,450,900
Jun 11, 2020122.27122.45122.11122.16121.761,569,800
Jun 10, 2020121.66122.15121.55122.12121.721,472,000
Jun 09, 2020121.60121.69121.16121.19120.791,943,600
Jun 08, 2020120.77121.07120.76121.07120.671,572,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...