Canada Markets closed

iShares TIPS Bond ETF (TIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.60-0.13 (-0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021128.69128.73128.57128.62128.62310,030,000
Sep. 02, 2021128.72128.80128.66128.80128.80292,530,000
Sep. 01, 2021128.48128.76128.41128.75128.751,181,700,000
Aug. 31, 2021129.84129.89129.47129.59129.59455,510,000
Aug. 30, 2021130.15130.22129.81129.97129.97276,540,000
Aug. 27, 2021129.15130.01129.05129.99129.99310,700,000
Aug. 26, 2021129.05129.08128.90129.02129.02262,280,000
Aug. 25, 2021129.08129.13128.88129.00129.00434,440,000
Aug. 24, 2021129.05129.25129.00129.05129.05313,610,000
Aug. 23, 2021128.98129.08128.89129.05129.05243,680,000
Aug. 20, 2021129.07129.15128.73128.75128.75227,000,000
Aug. 19, 2021129.08129.15128.90129.15129.15541,590,000
Aug. 18, 2021129.09129.13128.79129.10129.10483,150,000
Aug. 17, 2021129.50129.57129.08129.08129.08321,730,000
Aug. 16, 2021129.41129.57129.36129.43129.43254,500,000
Aug. 13, 2021129.11129.32129.06129.30129.30194,790,000
Aug. 12, 2021129.03129.07128.83128.97128.97290,410,000
Aug. 11, 2021128.79129.13128.64129.07129.07278,060,000
Aug. 10, 2021128.82128.99128.73128.86128.86278,570,000
Aug. 09, 2021128.95129.08128.72128.74128.74307,700,000
Aug. 06, 2021128.77129.03128.72128.97128.97278,980,000
Aug. 05, 2021129.43129.46129.11129.26129.26291,240,000
Aug. 04, 2021129.97130.09129.52129.72129.72361,820,000
Aug. 03, 2021129.74129.97129.57129.97129.972,642,800
Aug. 02, 2021------
Jul. 30, 2021130.49130.65130.45130.58130.583,894,300
Jul. 29, 2021130.48130.63130.37130.38130.383,453,100
Jul. 28, 2021130.12130.61129.72130.61130.613,485,700
Jul. 27, 2021130.20130.28129.97130.17130.173,591,100
Jul. 26, 2021129.91130.26129.76130.20130.206,587,900
Jul. 23, 2021129.19129.67129.15129.64129.6417,991,800
Jul. 22, 2021128.82129.19128.76129.06129.063,061,800
Jul. 21, 2021128.81128.86128.60128.70128.704,654,800
Jul. 20, 2021129.16129.29128.88129.03129.034,167,500
Jul. 19, 2021129.35129.53128.99129.05129.054,835,400
Jul. 16, 2021128.96129.10128.94129.00129.001,607,200
Jul. 15, 2021128.87129.01128.63129.00129.002,419,100
Jul. 14, 2021128.67128.72128.42128.61128.611,730,300
Jul. 13, 2021128.58128.66128.21128.27128.272,543,200
Jul. 12, 2021127.99128.31127.93128.27128.272,775,100
Jul. 09, 2021127.80127.96127.72127.93127.932,704,000
Jul. 08, 2021128.02128.08127.84127.91127.913,737,400
Jul. 07, 2021128.36128.43127.99128.08128.083,739,500
Jul. 06, 2021127.98128.26127.96128.17128.175,628,600
Jul. 02, 2021127.46127.86127.41127.84127.845,318,400
Jul. 01, 2021127.35127.39127.16127.30127.306,201,200
Jul. 01, 20210.833 Dividend
Jun. 30, 2021128.01128.21127.99128.01127.182,726,500
Jun. 29, 2021127.81127.90127.75127.84127.011,613,100
Jun. 28, 2021127.78127.97127.77127.77126.941,780,700
Jun. 25, 2021127.56127.61127.28127.58126.752,426,700
Jun. 24, 2021127.71127.78127.44127.45126.622,077,500
Jun. 23, 2021127.65127.72127.50127.69126.862,633,100
Jun. 22, 2021127.04127.66127.03127.66126.831,933,000
Jun. 21, 2021126.97127.09126.79126.96126.132,607,600
Jun. 18, 2021126.99127.25126.71127.18126.354,629,400
Jun. 17, 2021126.65127.17126.45127.13126.304,873,500
Jun. 16, 2021127.88128.24126.64126.65125.833,990,600
Jun. 15, 2021127.64127.84127.61127.81126.986,562,100
Jun. 14, 2021127.72127.76127.37127.60126.772,169,000
Jun. 11, 2021128.04128.10127.51127.67126.842,573,700
Jun. 10, 2021127.39128.02127.32128.00127.173,485,000
Jun. 09, 2021127.52127.67127.23127.34126.513,332,300
Jun. 08, 2021127.39127.45127.26127.33126.501,870,800
Jun. 07, 2021127.49127.51127.20127.20126.372,713,000
Jun. 04, 2021127.25127.53127.25127.48126.653,445,400
Jun. 03, 2021127.12127.15126.87126.87126.043,777,400
Jun. 02, 2021127.51127.55127.30127.30126.473,177,900
Jun. 01, 2021127.17127.46127.02127.46126.636,261,000
Jun. 01, 20210.681 Dividend
May 28, 2021127.77127.97127.70127.77126.263,884,000
May 27, 2021127.46127.69127.37127.69126.183,046,600
May 26, 2021128.00128.03127.61127.70126.192,570,900
May 25, 2021127.92128.04127.84127.99126.481,545,700
May 24, 2021127.43127.66127.38127.63126.122,740,200
May 21, 2021127.27127.35127.10127.32125.822,021,100
May 20, 2021127.09127.26126.95127.09125.592,583,000
May 19, 2021127.64127.76126.94126.94125.443,527,000
May 18, 2021127.85128.06127.78127.81126.302,486,300
May 17, 2021127.76128.02127.70128.00126.492,225,000
May 14, 2021127.49127.79127.45127.75126.242,595,200
May 13, 2021127.35127.44127.17127.30125.802,992,400
May 12, 2021127.69127.76127.25127.27125.773,611,900
May 11, 2021127.47127.60127.28127.49125.992,535,700
May 10, 2021128.01128.29127.78127.83126.322,745,000
May 07, 2021127.65127.90127.57127.77126.264,880,500
May 06, 2021127.66127.87127.45127.50126.004,559,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...