Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.31-0.26 (-0.24%)
At close: 04:00PM EDT
106.49 -0.82 (-0.76%)
After hours: 06:43PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024107.46107.48107.29107.31107.311,948,200
Jul 18, 2024107.68107.83107.56107.57107.571,272,900
Jul 17, 2024107.75107.90107.65107.81107.81956,000
Jul 16, 2024107.59107.86107.53107.77107.77818,200
Jul 15, 2024107.42107.57107.33107.44107.44930,200
Jul 12, 2024107.41107.52107.28107.51107.511,678,800
Jul 11, 2024107.43107.52107.26107.34107.341,321,100
Jul 10, 2024106.90107.04106.86107.02107.021,476,000
Jul 09, 2024106.90106.96106.69106.82106.824,961,700
Jul 08, 2024106.94107.09106.83106.98106.981,156,500
Jul 05, 2024106.88107.14106.74107.02107.021,192,500
Jul 03, 2024106.27106.64106.27106.54106.54854,300
Jul 02, 2024106.25106.30105.99106.12106.122,341,900
Jul 01, 2024105.99106.31105.85105.92105.924,132,700
Jul 01, 20240.437 Dividend
Jun 28, 2024107.35107.38106.76106.78106.341,960,900
Jun 27, 2024107.14107.24107.08107.11106.67779,900
Jun 26, 2024106.86106.97106.78106.91106.471,982,200
Jun 25, 2024107.03107.23107.02107.23106.792,228,700
Jun 24, 2024107.07107.12106.96107.10106.66950,100
Jun 21, 2024107.29107.37107.02107.04106.601,022,800
Jun 20, 2024106.81107.21106.80107.20106.763,173,500
Jun 18, 2024106.99107.24106.94107.18106.741,401,800
Jun 17, 2024106.65106.76106.57106.75106.311,020,400
Jun 14, 2024106.87107.00106.77106.90106.461,395,600
Jun 13, 2024106.63107.00106.58106.77106.331,906,100
Jun 12, 2024106.78106.91106.30106.35105.911,989,800
Jun 11, 2024105.99106.25105.90106.19105.762,400,400
Jun 10, 2024105.98106.02105.86105.90105.472,040,200
Jun 07, 2024106.30106.30106.05106.05105.622,165,200
Jun 06, 2024106.86106.99106.78106.93106.491,778,500
Jun 05, 2024106.85107.02106.58107.02106.582,253,400
Jun 04, 2024106.60106.80106.52106.75106.311,787,900
Jun 03, 2024106.03106.43106.01106.42105.981,880,200
Jun 03, 20240.727 Dividend
May 31, 2024106.61106.72106.45106.70105.541,867,600
May 30, 2024106.16106.32106.15106.28105.121,055,200
May 29, 2024105.92105.94105.66105.87104.721,883,700
May 28, 2024106.59106.61106.10106.12104.971,829,800
May 24, 2024106.28106.50106.28106.44105.28592,900
May 23, 2024106.78106.78106.24106.31105.151,413,600
May 22, 2024106.58106.79106.58106.72105.562,187,700
May 21, 2024106.78106.84106.71106.74105.581,827,900
May 20, 2024106.48106.61106.46106.54105.382,841,700
May 17, 2024106.60106.73106.57106.58105.422,103,100
May 16, 2024106.90106.91106.68106.68105.521,492,400
May 15, 2024106.62106.92106.54106.83105.672,707,600
May 14, 2024106.14106.32106.10106.29105.131,609,500
May 13, 2024106.19106.24106.04106.09104.941,492,900
May 10, 2024106.16106.22105.98106.05104.901,922,100
May 09, 2024105.84106.25105.84106.22105.062,047,100
May 08, 2024105.85105.94105.79105.84104.691,508,100
May 07, 2024106.29106.29105.92105.96104.812,088,700
May 06, 2024105.94106.04105.86105.98104.831,027,400
May 03, 2024106.03106.12105.67105.93104.782,388,300
May 02, 2024105.04105.47105.02105.39104.242,093,000
May 01, 2024105.02105.36104.67105.01103.873,188,300
May 01, 20240.693 Dividend
Apr 30, 2024105.72105.84105.49105.53103.703,238,400
Apr 29, 2024105.94106.12105.89106.04104.201,333,900
Apr 26, 2024105.71105.91105.71105.78103.941,382,600
Apr 25, 2024105.28105.56105.25105.51103.682,417,600
Apr 24, 2024105.73105.77105.51105.67103.831,970,900
Apr 23, 2024105.67106.06105.60105.89104.052,243,100
Apr 22, 2024105.59105.83105.59105.79103.951,561,200
Apr 19, 2024105.83105.92105.74105.78103.941,484,700
Apr 18, 2024105.73105.74105.45105.62103.791,491,900
Apr 17, 2024105.47105.84105.45105.76103.922,567,400
Apr 16, 2024105.46105.62105.31105.35103.524,094,600
Apr 15, 2024105.73105.78105.46105.78103.941,793,900
Apr 12, 2024106.22106.40106.12106.12104.285,867,200
Apr 11, 2024106.04106.07105.65105.75103.915,224,100
Apr 10, 2024106.36106.43105.83105.84104.002,194,300
Apr 09, 2024106.80106.92106.75106.87105.011,309,500
Apr 08, 2024106.50106.65106.42106.59104.741,830,200
Apr 05, 2024106.76106.96106.62106.63104.781,608,800
Apr 04, 2024106.86107.09106.65107.08105.221,971,100
Apr 03, 2024106.38106.70106.30106.68104.831,396,200
Apr 02, 2024106.43106.71106.27106.68104.831,899,400
Apr 01, 2024107.02107.03106.62106.65104.801,639,800
Apr 01, 20240.065 Dividend
Mar 28, 2024107.19107.55107.19107.41105.482,137,800
Mar 27, 2024107.16107.45107.15107.37105.441,758,100
Mar 26, 2024107.03107.15106.92107.04105.12932,200
Mar 25, 2024107.32107.33106.99107.01105.091,902,700
Mar 22, 2024107.48107.48107.29107.35105.422,385,700
Mar 21, 2024107.18107.24106.90106.98105.062,337,500
Mar 20, 2024106.43106.82106.37106.79104.871,758,700
Mar 19, 2024106.37106.58106.33106.37104.461,518,000
Mar 18, 2024106.32106.36106.15106.22104.311,908,100
Mar 15, 2024106.44106.51106.32106.32104.411,288,400
Mar 14, 2024106.79106.79106.34106.39104.481,954,300
Mar 13, 2024107.17107.22106.97107.04105.121,696,100
Mar 12, 2024107.36107.39107.17107.19105.262,379,800
Mar 11, 2024107.63107.63107.37107.40105.471,928,900
Mar 08, 2024107.67107.79107.53107.59105.661,313,800
Mar 07, 2024107.65107.66107.36107.50105.572,014,800
Mar 06, 2024107.60107.82107.49107.56105.632,931,800
Mar 05, 2024107.35107.60107.26107.52105.591,512,900
Mar 04, 2024106.85107.05106.83107.03105.111,857,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...