iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | 125.42 | 125.67 | 125.17 | 125.20 | 125.20 | 7,190,000 |
| Jan. 19, 2022 | 125.37 | 125.44 | 125.05 | 125.05 | 125.05 | 7,744,200 |
| Jan. 18, 2022 | 125.54 | 125.63 | 125.30 | 125.31 | 125.31 | 6,517,400 |
| Jan. 14, 2022 | 126.26 | 126.32 | 125.85 | 125.91 | 125.91 | 6,159,500 |
| Jan. 13, 2022 | 126.32 | 126.66 | 126.23 | 126.48 | 126.48 | 4,735,600 |
| Jan. 12, 2022 | 127.11 | 127.17 | 126.43 | 126.45 | 126.45 | 7,161,900 |
| Jan. 11, 2022 | 126.42 | 127.28 | 126.35 | 127.27 | 127.27 | 10,839,700 |
| Jan. 10, 2022 | 126.03 | 126.40 | 125.85 | 126.39 | 126.39 | 6,633,200 |
| Jan. 07, 2022 | 126.33 | 126.41 | 126.04 | 126.23 | 126.23 | 8,132,900 |
| Jan. 06, 2022 | 126.45 | 126.47 | 126.00 | 126.38 | 126.38 | 7,615,500 |
| Jan. 05, 2022 | 128.02 | 128.04 | 126.92 | 126.93 | 126.93 | 6,622,800 |
| Jan. 04, 2022 | 128.32 | 128.46 | 127.76 | 127.97 | 127.97 | 5,740,700 |
| Jan. 03, 2022 | 128.69 | 128.71 | 128.38 | 128.46 | 128.46 | 4,573,600 |
| Dec. 31, 2021 | 129.22 | 129.31 | 129.07 | 129.20 | 129.20 | 3,820,400 |
| Dec. 30, 2021 | 128.94 | 129.36 | 128.81 | 129.36 | 129.36 | 2,926,000 |
| Dec. 29, 2021 | 128.28 | 128.70 | 128.02 | 128.69 | 128.69 | 4,320,200 |
| Dec. 28, 2021 | 128.97 | 129.05 | 128.54 | 128.58 | 128.58 | 2,866,100 |
| Dec. 27, 2021 | 128.27 | 128.71 | 128.22 | 128.66 | 128.66 | 3,388,800 |
| Dec. 23, 2021 | 128.49 | 128.50 | 128.05 | 128.23 | 128.23 | 2,785,500 |
| Dec. 22, 2021 | 128.13 | 128.71 | 127.99 | 128.52 | 128.52 | 3,170,000 |
| Dec. 21, 2021 | 127.84 | 128.11 | 127.60 | 128.11 | 128.11 | 3,902,300 |
| Dec. 20, 2021 | 127.86 | 127.99 | 127.78 | 127.83 | 127.83 | 4,403,300 |
| Dec. 17, 2021 | 128.02 | 128.14 | 127.83 | 127.90 | 127.90 | 4,022,300 |
| Dec. 16, 2021 | 128.01 | 128.06 | 127.57 | 127.89 | 127.89 | 3,896,900 |
| Dec. 15, 2021 | 128.09 | 128.48 | 127.69 | 128.41 | 128.41 | 4,290,800 |
| Dec. 14, 2021 | 128.38 | 128.41 | 128.02 | 128.30 | 128.30 | 4,148,200 |
| Dec. 13, 2021 | 128.83 | 129.11 | 128.68 | 128.71 | 128.71 | 3,605,600 |
| Dec. 10, 2021 | 128.63 | 128.89 | 128.54 | 128.58 | 128.58 | 2,247,700 |
| Dec. 09, 2021 | 129.26 | 129.37 | 128.56 | 128.59 | 128.59 | 3,774,000 |
| Dec. 08, 2021 | 129.30 | 129.32 | 128.97 | 129.12 | 129.12 | 3,123,600 |
| Dec. 07, 2021 | 129.37 | 129.54 | 129.20 | 129.34 | 129.34 | 3,824,700 |
| Dec. 06, 2021 | 129.85 | 129.94 | 129.10 | 129.13 | 129.13 | 6,855,000 |
| Dec. 03, 2021 | 129.27 | 129.99 | 129.23 | 129.72 | 129.72 | 4,030,700 |
| Dec. 02, 2021 | 129.07 | 129.52 | 128.89 | 129.45 | 129.45 | 3,391,400 |
| Dec. 01, 2021 | 129.15 | 129.23 | 128.57 | 129.07 | 129.07 | 7,504,200 |
| Nov. 30, 2021 | 129.96 | 130.22 | 129.40 | 129.66 | 129.66 | 5,051,400 |
| Nov. 29, 2021 | 129.69 | 129.92 | 129.47 | 129.54 | 129.54 | 3,803,400 |
| Nov. 26, 2021 | 129.40 | 129.88 | 129.25 | 129.84 | 129.84 | 2,056,900 |
| Nov. 24, 2021 | 128.87 | 129.24 | 128.61 | 129.20 | 129.20 | 2,725,300 |
| Nov. 23, 2021 | 128.99 | 129.03 | 128.43 | 128.80 | 128.80 | 3,859,500 |
| Nov. 22, 2021 | 129.43 | 129.70 | 129.10 | 129.30 | 129.30 | 3,503,900 |
| Nov. 19, 2021 | 130.66 | 130.96 | 130.30 | 130.35 | 130.35 | 2,518,200 |
| Nov. 18, 2021 | 130.43 | 130.74 | 130.43 | 130.59 | 130.59 | 3,099,700 |
| Nov. 17, 2021 | 130.08 | 130.54 | 130.00 | 130.51 | 130.51 | 4,037,100 |
| Nov. 16, 2021 | 130.53 | 130.64 | 130.14 | 130.25 | 130.25 | 2,772,300 |
| Nov. 15, 2021 | 130.55 | 130.76 | 130.41 | 130.44 | 130.44 | 4,261,600 |
| Nov. 12, 2021 | 130.61 | 130.95 | 130.40 | 130.42 | 130.42 | 4,085,300 |
| Nov. 11, 2021 | 130.57 | 130.60 | 130.40 | 130.44 | 130.44 | 2,426,600 |
| Nov. 10, 2021 | 131.30 | 131.37 | 130.00 | 130.46 | 130.46 | 6,254,600 |
| Nov. 09, 2021 | 130.56 | 130.95 | 130.36 | 130.86 | 130.86 | 3,084,900 |
| Nov. 08, 2021 | 129.88 | 130.13 | 129.79 | 130.10 | 130.10 | 3,581,000 |
| Nov. 05, 2021 | 129.52 | 129.78 | 129.40 | 129.67 | 129.67 | 3,862,900 |
| Nov. 04, 2021 | 129.05 | 129.29 | 128.94 | 129.22 | 129.22 | 2,985,500 |
| Nov. 03, 2021 | 128.50 | 128.80 | 128.23 | 128.37 | 128.37 | 3,335,000 |
| Nov. 02, 2021 | 128.27 | 128.56 | 128.23 | 128.55 | 128.55 | 4,797,900 |
| Nov. 01, 2021 | 128.70 | 128.75 | 127.86 | 128.04 | 128.04 | 5,649,200 |
| Oct. 29, 2021 | 128.21 | 128.82 | 128.14 | 128.67 | 128.67 | 4,994,500 |
| Oct. 28, 2021 | 129.47 | 129.61 | 128.78 | 129.00 | 129.00 | 7,306,900 |
| Oct. 27, 2021 | 129.80 | 130.22 | 129.56 | 130.13 | 130.13 | 4,194,800 |
| Oct. 26, 2021 | 129.20 | 129.54 | 128.98 | 129.52 | 129.52 | 4,175,200 |
| Oct. 25, 2021 | 128.77 | 129.18 | 128.76 | 129.07 | 129.07 | 3,460,700 |
| Oct. 22, 2021 | 128.74 | 128.88 | 128.46 | 128.76 | 128.76 | 4,742,400 |
| Oct. 21, 2021 | 128.34 | 128.68 | 128.14 | 128.50 | 128.50 | 8,850,800 |
| Oct. 20, 2021 | 127.87 | 128.37 | 127.84 | 128.21 | 128.21 | 5,177,800 |
| Oct. 19, 2021 | 128.12 | 128.13 | 127.87 | 127.98 | 127.98 | 2,126,800 |
| Oct. 18, 2021 | 128.35 | 128.49 | 128.08 | 128.29 | 128.29 | 2,868,700 |
| Oct. 15, 2021 | 128.74 | 128.75 | 128.44 | 128.56 | 128.56 | 2,197,100 |
| Oct. 14, 2021 | 128.67 | 128.84 | 128.54 | 128.77 | 128.77 | 4,197,400 |
| Oct. 13, 2021 | 128.07 | 128.53 | 128.03 | 128.52 | 128.52 | 4,373,700 |
| Oct. 12, 2021 | 127.89 | 128.10 | 127.76 | 127.94 | 127.94 | 3,651,800 |
| Oct. 11, 2021 | 127.75 | 127.92 | 127.67 | 127.70 | 127.70 | 2,967,800 |
| Oct. 08, 2021 | 127.81 | 127.88 | 127.65 | 127.78 | 127.78 | 2,843,300 |
| Oct. 07, 2021 | 127.65 | 127.75 | 127.48 | 127.75 | 127.75 | 2,616,400 |
| Oct. 06, 2021 | 127.97 | 128.04 | 127.81 | 127.86 | 127.86 | 2,864,100 |
| Oct. 05, 2021 | 127.94 | 128.01 | 127.82 | 127.93 | 127.93 | 6,185,400 |
| Oct. 04, 2021 | 127.68 | 127.86 | 127.58 | 127.80 | 127.80 | 9,127,100 |
| Oct. 01, 2021 | 127.58 | 127.82 | 127.48 | 127.81 | 127.81 | 7,280,000 |
| Sep. 30, 2021 | 127.50 | 127.75 | 127.40 | 127.69 | 127.69 | 3,764,700 |
| Sep. 29, 2021 | 127.80 | 127.93 | 127.47 | 127.67 | 127.67 | 3,307,000 |
| Sep. 28, 2021 | 127.80 | 127.81 | 127.58 | 127.60 | 127.60 | 3,809,600 |
| Sep. 27, 2021 | 127.76 | 128.05 | 127.76 | 127.88 | 127.88 | 3,169,500 |
| Sep. 24, 2021 | 127.89 | 127.97 | 127.70 | 127.82 | 127.82 | 3,238,700 |
| Sep. 23, 2021 | 128.35 | 128.44 | 128.02 | 128.14 | 128.14 | 3,702,000 |
| Sep. 22, 2021 | 128.76 | 128.91 | 128.46 | 128.60 | 128.60 | 2,912,800 |
| Sep. 21, 2021 | 128.86 | 128.90 | 128.63 | 128.73 | 128.73 | 2,819,300 |
| Sep. 20, 2021 | 128.86 | 128.94 | 128.71 | 128.82 | 128.82 | 3,272,700 |
| Sep. 17, 2021 | 128.95 | 128.95 | 128.64 | 128.70 | 128.70 | 2,162,100 |
| Sep. 16, 2021 | 129.09 | 129.19 | 128.99 | 129.07 | 129.07 | 1,554,600 |
| Sep. 15, 2021 | 129.47 | 129.52 | 129.15 | 129.28 | 129.28 | 2,575,600 |
| Sep. 14, 2021 | 129.12 | 129.42 | 129.04 | 129.21 | 129.21 | 3,987,700 |
| Sep. 13, 2021 | 129.46 | 129.47 | 129.06 | 129.14 | 129.14 | 3,171,600 |
| Sep. 10, 2021 | 129.45 | 129.53 | 129.07 | 129.14 | 129.14 | 2,426,500 |
| Sep. 09, 2021 | 128.99 | 129.53 | 128.91 | 129.50 | 129.50 | 3,040,300 |
| Sep. 08, 2021 | 128.68 | 128.89 | 128.59 | 128.82 | 128.82 | 2,281,400 |
| Sep. 07, 2021 | 128.36 | 128.50 | 128.23 | 128.30 | 128.30 | 3,480,300 |
| Sep. 03, 2021 | 128.69 | 128.73 | 128.57 | 128.62 | 128.62 | 3,100,300 |
| Sep. 02, 2021 | 128.72 | 128.80 | 128.66 | 128.80 | 128.80 | 2,925,300 |
| Sep. 01, 2021 | 128.48 | 128.76 | 128.41 | 128.75 | 128.75 | 11,817,000 |
| Aug. 31, 2021 | 129.84 | 129.89 | 129.47 | 129.59 | 129.59 | 4,555,100 |
| Aug. 30, 2021 | 130.15 | 130.22 | 129.81 | 129.97 | 129.97 | 2,765,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
