STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

128.29-0.27 (-0.21%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2021	-	-	-	-	-	-
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
Aug. 27, 2021	129.15	130.01	129.05	129.99	129.99	3,107,000
Aug. 26, 2021	129.05	129.08	128.90	129.02	129.02	2,627,200
Aug. 25, 2021	129.08	129.13	128.88	129.00	129.00	4,473,400
Aug. 24, 2021	129.05	129.25	129.00	129.05	129.05	3,136,100
Aug. 23, 2021	128.98	129.08	128.89	129.05	129.05	2,436,800
Aug. 20, 2021	129.07	129.15	128.73	128.75	128.75	2,270,000
Aug. 19, 2021	129.08	129.15	128.90	129.15	129.15	5,415,900
Aug. 18, 2021	129.09	129.13	128.79	129.10	129.10	4,831,500
Aug. 17, 2021	129.50	129.57	129.08	129.08	129.08	3,217,300
Aug. 16, 2021	129.41	129.57	129.36	129.43	129.43	2,545,000
Aug. 13, 2021	129.11	129.32	129.06	129.30	129.30	1,947,900
Aug. 12, 2021	129.03	129.07	128.83	128.97	128.97	2,904,100
Aug. 11, 2021	128.79	129.13	128.64	129.07	129.07	2,780,600
Aug. 10, 2021	128.82	128.99	128.73	128.86	128.86	2,786,300
Aug. 09, 2021	128.95	129.08	128.72	128.74	128.74	3,077,000
Aug. 06, 2021	128.77	129.03	128.72	128.97	128.97	2,789,800
Aug. 05, 2021	129.43	129.46	129.11	129.26	129.26	2,912,400
Aug. 04, 2021	129.97	130.09	129.52	129.72	129.72	3,618,200
Aug. 03, 2021	129.74	129.97	129.57	129.97	129.97	2,642,800
Aug. 02, 2021	129.88	130.15	129.78	129.85	129.85	10,418,900
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	17,991,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,985.37+57.27(+0.27%)

S&P 5004,486.46+15.09(+0.34%)

DOW35,258.61-36.15(-0.10%)

CAD/USD0.8122+0.0042(+0.5198%)

BTC-CAD76,677.25+1,289.11(+1.71%)

CMC Crypto 2001,453.19+1.56(+0.11%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

iShares TIPS Bond ETF (TIP)

S&P/TSX
20,985.37
+57.27(+0.27%)

S&P 500
4,486.46
+15.09(+0.34%)

DOW
35,258.61
-36.15(-0.10%)

CAD/USD
0.8122
+0.0042(+0.5198%)

BTC-CAD
76,677.25
+1,289.11(+1.71%)

CMC Crypto 200
1,453.19
+1.56(+0.11%)