iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

130.58+0.20 (+0.15%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	130.49	130.65	130.45	130.58	130.58	3,894,300
Jul. 29, 2021	130.48	130.63	130.37	130.38	130.38	3,453,100
Jul. 28, 2021	130.12	130.61	129.72	130.61	130.61	3,485,700
Jul. 27, 2021	130.20	130.28	129.97	130.17	130.17	3,591,100
Jul. 26, 2021	129.91	130.26	129.76	130.20	130.20	6,587,900
Jul. 23, 2021	129.19	129.67	129.15	129.64	129.64	17,991,300
Jul. 22, 2021	128.82	129.19	128.76	129.06	129.06	3,061,800
Jul. 21, 2021	128.81	128.86	128.60	128.70	128.70	4,654,800
Jul. 20, 2021	129.16	129.29	128.88	129.03	129.03	4,167,500
Jul. 19, 2021	129.35	129.53	128.99	129.05	129.05	4,835,400
Jul. 16, 2021	128.96	129.10	128.94	129.00	129.00	1,607,200
Jul. 15, 2021	128.87	129.01	128.63	129.00	129.00	2,419,100
Jul. 14, 2021	128.67	128.72	128.42	128.61	128.61	1,730,300
Jul. 13, 2021	128.58	128.66	128.21	128.27	128.27	2,543,200
Jul. 12, 2021	127.99	128.31	127.93	128.27	128.27	2,775,100
Jul. 09, 2021	127.80	127.96	127.72	127.93	127.93	2,704,000
Jul. 08, 2021	128.02	128.08	127.84	127.91	127.91	3,737,400
Jul. 07, 2021	128.36	128.43	127.99	128.08	128.08	3,739,500
Jul. 06, 2021	127.98	128.26	127.96	128.17	128.17	5,628,600
Jul. 02, 2021	127.46	127.86	127.41	127.84	127.84	5,318,400
Jul. 01, 2021	127.35	127.39	127.16	127.30	127.30	6,201,200
Jul. 01, 2021	0.833 Dividend
Jun. 30, 2021	128.01	128.21	127.99	128.01	127.18	2,726,500
Jun. 29, 2021	127.81	127.90	127.75	127.84	127.01	1,613,100
Jun. 28, 2021	127.78	127.97	127.77	127.77	126.94	1,780,700
Jun. 25, 2021	127.56	127.61	127.28	127.58	126.75	2,426,700
Jun. 24, 2021	127.71	127.78	127.44	127.45	126.62	2,077,500
Jun. 23, 2021	127.65	127.72	127.50	127.69	126.86	2,633,100
Jun. 22, 2021	127.04	127.66	127.03	127.66	126.83	1,933,000
Jun. 21, 2021	126.97	127.09	126.79	126.96	126.13	2,607,600
Jun. 18, 2021	126.99	127.25	126.71	127.18	126.35	4,629,400
Jun. 17, 2021	126.65	127.17	126.45	127.13	126.30	4,873,500
Jun. 16, 2021	127.88	128.24	126.64	126.65	125.83	3,990,600
Jun. 15, 2021	127.64	127.84	127.61	127.81	126.98	6,562,100
Jun. 14, 2021	127.72	127.76	127.37	127.60	126.77	2,169,000
Jun. 11, 2021	128.04	128.10	127.51	127.67	126.84	2,573,700
Jun. 10, 2021	127.39	128.02	127.32	128.00	127.17	3,485,000
Jun. 09, 2021	127.52	127.67	127.23	127.34	126.51	3,332,300
Jun. 08, 2021	127.39	127.45	127.26	127.33	126.50	1,870,800
Jun. 07, 2021	127.49	127.51	127.20	127.20	126.37	2,713,000
Jun. 04, 2021	127.25	127.53	127.25	127.48	126.65	3,445,400
Jun. 03, 2021	127.12	127.15	126.87	126.87	126.04	3,777,400
Jun. 02, 2021	127.51	127.55	127.30	127.30	126.47	3,177,900
Jun. 01, 2021	127.17	127.46	127.02	127.46	126.63	6,261,000
Jun. 01, 2021	0.681 Dividend
May 28, 2021	127.77	127.97	127.70	127.77	126.26	3,884,000
May 27, 2021	127.46	127.69	127.37	127.69	126.18	3,046,600
May 26, 2021	128.00	128.03	127.61	127.70	126.19	2,570,900
May 25, 2021	127.92	128.04	127.84	127.99	126.48	1,545,700
May 24, 2021	127.43	127.66	127.38	127.63	126.12	2,740,200
May 21, 2021	127.27	127.35	127.10	127.32	125.82	2,021,100
May 20, 2021	127.09	127.26	126.95	127.09	125.59	2,583,000
May 19, 2021	127.64	127.76	126.94	126.94	125.44	3,527,000
May 18, 2021	127.85	128.06	127.78	127.81	126.30	2,486,300
May 17, 2021	127.76	128.02	127.70	128.00	126.49	2,225,000
May 14, 2021	127.49	127.79	127.45	127.75	126.24	2,595,200
May 13, 2021	127.35	127.44	127.17	127.30	125.80	2,992,400
May 12, 2021	127.69	127.76	127.25	127.27	125.77	3,611,900
May 11, 2021	127.47	127.60	127.28	127.49	125.99	2,535,700
May 10, 2021	128.01	128.29	127.78	127.83	126.32	2,745,000
May 07, 2021	127.65	127.90	127.57	127.77	126.26	4,880,500
May 06, 2021	127.66	127.87	127.45	127.50	126.00	4,559,100
May 05, 2021	127.13	127.66	127.13	127.65	126.14	3,928,200
May 04, 2021	127.18	127.29	126.94	127.08	125.58	5,103,200
May 03, 2021	126.56	126.86	126.51	126.79	125.29	6,701,000
May 03, 2021	0.515 Dividend
Apr. 30, 2021	126.96	127.06	126.84	126.99	124.98	2,351,500
Apr. 29, 2021	126.93	127.07	126.80	127.07	125.06	2,167,400
Apr. 28, 2021	126.97	127.16	126.79	127.13	125.12	2,787,900
Apr. 27, 2021	126.84	126.90	126.63	126.73	124.73	5,229,700
Apr. 26, 2021	126.56	126.78	126.52	126.74	124.74	1,708,800
Apr. 23, 2021	126.67	126.68	126.41	126.67	124.67	1,564,200
Apr. 22, 2021	126.60	126.69	126.37	126.61	124.61	2,036,200
Apr. 21, 2021	126.34	126.47	126.26	126.46	124.46	2,158,300
Apr. 20, 2021	126.04	126.39	126.04	126.34	124.34	1,262,000
Apr. 19, 2021	126.30	126.36	126.15	126.26	124.26	1,829,400
Apr. 16, 2021	126.36	126.59	126.30	126.48	124.48	1,980,900
Apr. 15, 2021	126.22	126.57	126.22	126.52	124.52	2,047,400
Apr. 14, 2021	125.70	125.89	125.66	125.84	123.85	1,890,100
Apr. 13, 2021	125.59	125.85	125.51	125.84	123.85	2,062,600
Apr. 12, 2021	125.38	125.43	125.25	125.38	123.40	1,504,700
Apr. 09, 2021	125.46	125.57	125.27	125.36	123.38	2,891,500
Apr. 08, 2021	125.57	125.71	125.50	125.63	123.64	1,299,600
Apr. 07, 2021	125.41	125.60	125.33	125.35	123.37	1,519,600
Apr. 06, 2021	125.35	125.53	125.27	125.27	123.29	2,050,100
Apr. 05, 2021	125.09	125.25	124.99	125.20	123.22	2,094,900
Apr. 01, 2021	125.38	125.59	125.27	125.56	123.57	3,026,600
Apr. 01, 2021	0.3 Dividend
Mar. 31, 2021	125.57	125.80	125.31	125.50	123.22	2,781,800
Mar. 30, 2021	125.39	125.56	125.32	125.47	123.19	1,597,100
Mar. 29, 2021	126.15	126.15	125.57	125.69	123.41	1,629,000
Mar. 26, 2021	125.98	126.27	125.97	126.03	123.74	1,658,600
Mar. 25, 2021	126.10	126.21	125.86	126.00	123.71	2,120,500
Mar. 24, 2021	125.77	126.10	125.72	126.09	123.80	1,482,500
Mar. 23, 2021	125.50	125.77	125.40	125.76	123.48	2,294,100
Mar. 22, 2021	125.10	125.52	125.09	125.50	123.22	1,424,600
Mar. 19, 2021	124.60	124.94	124.54	124.90	122.63	1,474,300
Mar. 18, 2021	124.86	124.99	124.66	124.66	122.40	4,499,200
Mar. 17, 2021	125.42	125.73	125.09	125.55	123.27	2,518,500
Mar. 16, 2021	125.65	125.78	125.45	125.66	123.38	1,831,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-24.00(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.03(-0.42%)

CAD/USD0.8019-0.0019(-0.24%)

CRUDE OIL73.81+0.19(+0.26%)

BTC-CAD51,320.16-468.26(-0.90%)

iShares TIPS Bond ETF (TIP)

S&P/TSX
20,287.80
-24.00(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.03(-0.42%)

CAD/USD
0.8019
-0.0019(-0.24%)

CRUDE OIL
73.81
+0.19(+0.26%)

BTC-CAD
51,320.16
-468.26(-0.90%)