Home

iShares TIPS Bond ETF (TIP)

109.52
-0.13 (-0.12%)
SummaryNewsPress ReleasesChartHistorical
2024-12-13 - 2025-03-13
DateOpenHighLowCloseVolumeAdjusted Close
3/12/2025109.56109.79109.50109.523,293,316109.52
3/11/2025109.94110.14109.58109.652,341,308109.65
3/10/2025109.97110.13109.86109.951,903,440109.95
3/07/2025109.92109.98109.37109.462,422,204109.46
3/06/2025109.52109.71109.20109.641,945,002109.64
3/05/2025110.26110.33109.66109.692,822,038109.69
3/04/2025110.89110.89110.17110.253,751,177110.25
3/03/2025110.36110.69110.02110.642,632,473110.64
2/28/2025109.99110.41109.89110.342,418,604110.34
2/27/2025109.55109.75109.50109.581,194,375109.58
2/26/2025109.65109.83109.53109.711,727,724109.71
2/25/2025109.60109.72109.53109.621,629,862109.62
2/24/2025108.86109.18108.86109.161,137,741109.16
2/21/2025108.81109.12108.78108.921,114,454108.92
2/20/2025108.59108.82108.56108.702,129,330108.70
2/19/2025108.32108.52108.29108.481,030,561108.48
2/18/2025108.41108.54108.25108.261,330,149108.26
2/14/2025108.69108.79108.57108.612,046,826108.61
2/13/2025108.20108.46108.03108.411,536,857108.41
2/12/2025108.08108.09107.79107.811,680,922107.81
2/11/2025108.36108.46108.30108.461,493,218108.46
2/10/2025108.61108.69108.41108.49939,855108.49
2/07/2025108.42108.57108.24108.443,189,530108.44
2/06/2025108.86108.89108.64108.731,366,027108.73
2/05/2025108.73108.98108.68108.922,141,550108.92
2/04/2025107.90108.46107.86108.443,018,824108.44
2/03/2025108.65108.87108.13108.265,011,571108.26
1/31/2025107.93108.05107.71108.012,856,518108.01
1/30/2025107.98108.11107.81107.931,530,494107.93
1/29/2025108.00108.05107.52107.82941,401107.82
1/28/2025107.80107.97107.69107.951,363,412107.95
1/27/2025107.89107.95107.70107.883,059,013107.88
1/24/2025107.14107.45107.11107.431,654,957107.43
1/23/2025106.84107.24106.82107.242,548,936107.24
1/22/2025107.30107.32107.06107.141,549,831107.14
1/21/2025107.27107.38107.14107.262,538,248107.26
1/17/2025107.23107.33107.10107.181,068,073107.18
1/16/2025107.03107.33106.89107.142,669,412107.14
1/15/2025106.90107.05106.80107.002,803,434107.00
1/14/2025106.29106.30106.12106.261,100,843106.26
1/13/2025106.34106.34106.09106.221,671,766106.22
1/10/2025106.30106.43106.09106.224,238,628106.22
1/08/2025106.38106.72106.34106.602,661,815106.60
1/07/2025106.44106.52106.19106.326,720,600106.32
1/06/2025106.40106.56106.34106.494,278,020106.49
1/03/2025106.74106.80106.48106.492,283,791106.49
1/02/2025106.78106.97106.63106.713,753,632106.71
12/31/2024106.680.00106.68106.550106.55
12/30/2024106.74106.82106.57106.686,392,048106.68
12/27/2024106.55106.65106.34106.371,359,219106.37
12/26/2024106.39106.71106.38106.641,175,831106.64
12/24/2024106.27106.64106.26106.64704,431106.64
12/23/2024106.50106.54106.32106.402,272,457106.40
12/20/2024106.68106.83106.52106.543,304,939106.54
12/19/2024106.65106.70106.04106.335,926,422106.33
12/18/2024107.48107.67106.74106.762,634,495106.76
12/17/2024107.58107.74107.55107.601,375,650107.44
12/16/2024107.85107.89107.64107.662,852,429107.50
12/13/2024108.10108.11107.73107.781,480,573107.62