Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.17+1.83 (+1.61%)
At close: 04:00PM EDT
113.80 -1.37 (-1.19%)
After hours: 06:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022114.79115.40114.49115.17115.177,041,500
Jul 01, 20220.565 Dividend
Jun 30, 2022114.58114.76113.89113.91113.358,033,400
Jun 29, 2022114.03114.55113.69114.01113.446,274,800
Jun 28, 2022114.57114.60114.12114.21113.643,469,600
Jun 27, 2022115.09115.31114.58114.61114.043,885,600
Jun 24, 2022115.46115.80115.28115.44114.873,581,400
Jun 23, 2022115.54115.79115.20115.33114.765,523,500
Jun 22, 2022114.91115.13114.79114.99114.425,163,300
Jun 21, 2022114.34114.67114.23114.33113.762,628,700
Jun 17, 2022114.61114.83114.26114.73114.165,015,900
Jun 16, 2022113.58114.98113.25114.67114.105,934,500
Jun 15, 2022113.87115.29113.68115.01114.4410,128,000
Jun 14, 2022114.50114.55113.01113.44112.8812,801,700
Jun 13, 2022115.63115.87114.58115.02114.457,081,800
Jun 10, 2022117.43117.59116.94116.99116.413,240,700
Jun 09, 2022117.45117.69117.31117.51116.932,866,800
Jun 08, 2022117.70117.84117.53117.53116.951,961,100
Jun 07, 2022117.67117.91117.57117.82117.242,638,200
Jun 06, 2022118.01118.08117.47117.54116.963,466,300
Jun 03, 2022117.31118.36117.31118.31117.724,692,400
Jun 02, 2022117.50117.63117.26117.63117.055,457,900
Jun 01, 2022117.60117.69116.99117.09116.514,283,200
Jun 01, 20221.367 Dividend
May 31, 2022119.44119.45118.78118.94116.994,760,000
May 27, 2022119.74119.86119.61119.79117.833,204,900
May 26, 2022119.23119.63119.06119.41117.455,993,700
May 25, 2022119.07119.07118.60118.92116.973,612,600
May 24, 2022118.40119.04118.35118.82116.873,232,900
May 23, 2022118.43118.70118.16118.18116.243,149,600
May 20, 2022118.51118.74118.29118.60116.665,597,600
May 19, 2022119.42119.52118.17118.55116.618,812,500
May 18, 2022118.63119.19118.61118.97117.0214,954,600
May 17, 2022118.56118.67118.05118.15116.213,363,700
May 16, 2022118.99119.08118.70118.75116.803,105,100
May 13, 2022118.21118.74118.01118.71116.764,551,800
May 12, 2022118.85119.07118.02118.10116.165,169,700
May 11, 2022117.36118.74117.02118.61116.675,965,600
May 10, 2022117.58117.98117.13117.19115.275,760,700
May 09, 2022117.94117.99117.52117.72115.795,652,000
May 06, 2022117.94118.65117.74118.18116.244,995,400
May 05, 2022118.95119.19118.09118.49116.554,817,100
May 04, 2022118.76120.04118.31119.75117.795,375,800
May 03, 2022119.29119.65118.79118.82116.876,260,800
May 02, 2022119.55119.62118.25118.39116.458,579,900
May 02, 20220.938 Dividend
Apr 29, 2022121.85122.24120.82121.07118.168,607,200
Apr 28, 2022121.38122.12121.29122.08119.154,564,500
Apr 27, 2022121.68121.71121.15121.39118.476,335,700
Apr 26, 2022121.56121.70121.24121.59118.674,330,300
Apr 25, 2022121.79122.03121.28121.33118.425,231,500
Apr 22, 2022121.78122.35121.35121.42118.504,678,600
Apr 21, 2022121.40121.94120.68121.90118.977,096,200
Apr 20, 2022120.82121.59120.74121.42118.506,580,000
Apr 19, 2022120.91121.07120.43120.53117.646,102,300
Apr 18, 2022121.33121.39121.02121.13118.223,969,600
Apr 14, 2022121.15121.32120.83121.17118.264,916,900
Apr 13, 2022121.56121.76121.12121.18118.274,781,400
Apr 12, 2022121.82122.12121.39121.41118.496,454,400
Apr 11, 2022121.01121.47120.90121.42118.504,074,400
Apr 08, 2022121.30121.63121.24121.63118.715,256,300
Apr 07, 2022121.54121.79121.20121.41118.493,109,300
Apr 06, 2022121.79122.05121.04121.57118.654,662,400
Apr 05, 2022122.87122.97122.07122.11119.184,752,300
Apr 04, 2022123.23123.30122.90123.00120.053,284,100
Apr 01, 2022122.75123.58122.54123.09120.135,399,200
Apr 01, 20220.798 Dividend
Mar 31, 2022124.94125.52124.35124.57120.805,546,400
Mar 30, 2022124.44125.09124.41124.97121.192,728,100
Mar 29, 2022124.34124.84124.29124.36120.603,139,300
Mar 28, 2022125.02125.37124.80124.81121.032,815,400
Mar 25, 2022125.11125.32124.73124.95121.172,761,800
Mar 24, 2022126.24126.50125.77125.81122.005,085,900
Mar 23, 2022125.62126.62125.57126.59122.764,621,600
Mar 22, 2022125.45125.69124.96125.02121.243,683,400
Mar 21, 2022126.12126.47125.45125.60121.803,459,200
Mar 18, 2022126.64127.36126.48126.72122.884,485,100
Mar 17, 2022126.03127.15125.83127.11123.263,732,400
Mar 16, 2022125.92126.18124.55125.40121.605,880,300
Mar 15, 2022127.21127.28126.11126.13122.314,662,200
Mar 14, 2022127.77127.77127.08127.08123.233,650,600
Mar 11, 2022127.99128.60127.95128.50124.615,043,700
Mar 10, 2022127.28127.86126.78127.60123.744,035,000
Mar 09, 2022128.33128.52127.41127.88124.018,093,400
Mar 08, 2022128.75129.48128.33129.16125.256,291,000
Mar 07, 2022127.94128.76127.89128.54124.656,720,100
Mar 04, 2022127.66128.48127.66127.85123.984,735,200
Mar 03, 2022127.20127.40126.84126.88123.044,892,900
Mar 02, 2022127.62127.74127.00127.03123.185,829,800
Mar 01, 2022127.29128.30127.28127.86123.998,968,800
Mar 01, 20220.229 Dividend
Feb 28, 2022125.84127.25125.83127.18123.117,282,300
Feb 25, 2022124.92125.04124.63125.01121.014,615,600
Feb 24, 2022126.26126.50124.77125.12121.1110,218,600
Feb 23, 2022124.27124.80124.07124.61120.624,752,600
Feb 22, 2022124.19124.53124.08124.52120.534,772,200
Feb 18, 2022124.03124.16123.92124.14120.178,066,300
Feb 17, 2022123.70123.97123.07123.73119.777,624,000
Feb 16, 2022123.46123.65123.29123.45119.505,819,200
Feb 15, 2022123.37123.49123.20123.21119.277,243,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...