Canada Markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.25+0.55 (+0.50%)
At close: 04:00PM EDT
110.20 -0.05 (-0.05%)
After hours: 07:33PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023109.87110.44109.76110.25110.255,667,300
Mar 30, 2023109.66109.82109.62109.70109.702,101,300
Mar 29, 2023109.26109.60109.24109.59109.592,400,900
Mar 28, 2023109.10109.62109.07109.38109.383,953,300
Mar 27, 2023109.47109.54109.01109.04109.046,509,500
Mar 24, 2023110.35110.51109.86109.90109.908,001,000
Mar 23, 2023109.99110.22109.75110.18110.185,372,300
Mar 22, 2023108.70110.11108.63109.98109.985,961,800
Mar 21, 2023108.45108.91108.37108.49108.492,988,900
Mar 20, 2023108.97108.97108.46108.72108.722,988,800
Mar 17, 2023108.78109.23108.62108.62108.624,457,300
Mar 16, 2023109.97110.01108.36108.39108.397,644,200
Mar 15, 2023109.13109.89108.97109.63109.635,923,000
Mar 14, 2023108.96109.16108.27108.31108.315,222,800
Mar 13, 2023108.89109.64108.37108.91108.916,223,200
Mar 10, 2023107.25108.09107.24108.09108.095,856,500
Mar 09, 2023106.56106.75106.40106.52106.524,310,100
Mar 08, 2023106.83107.03106.20106.24106.244,268,100
Mar 07, 2023107.39107.43106.66106.75106.753,565,900
Mar 06, 2023107.99108.02107.43107.43107.433,128,600
Mar 03, 2023107.21108.01107.11108.01108.013,710,700
Mar 02, 2023106.66106.91106.65106.86106.863,979,000
Mar 01, 2023106.88106.98106.59106.78106.785,948,400
Feb 28, 2023106.60107.26106.52107.18107.183,852,500
Feb 27, 2023106.77106.87106.64106.78106.781,614,400
Feb 24, 2023106.73106.77106.35106.56106.563,524,300
Feb 23, 2023107.00107.38106.96107.26107.263,038,100
Feb 22, 2023107.35107.51106.83106.91106.915,106,800
Feb 21, 2023107.10107.26106.87106.97106.972,344,000
Feb 17, 2023107.08107.51107.03107.45107.455,304,300
Feb 16, 2023107.39107.66107.20107.24107.244,054,900
Feb 15, 2023107.47107.73107.30107.50107.502,631,900
Feb 14, 2023107.77108.01107.17107.50107.503,037,800
Feb 13, 2023107.71107.94107.68107.86107.862,259,000
Feb 10, 2023108.11108.16107.66107.68107.683,105,600
Feb 09, 2023108.70108.76108.06108.07108.072,648,200
Feb 08, 2023108.28108.67108.15108.62108.622,821,200
Feb 07, 2023107.81108.55107.77108.06108.063,758,700
Feb 06, 2023107.80107.96107.70107.78107.785,195,500
Feb 03, 2023108.63108.84108.17108.21108.215,375,200
Feb 02, 2023109.67109.81109.18109.23109.235,030,900
Feb 01, 2023108.98109.49108.44109.38109.385,419,300
Jan 31, 2023108.86108.90108.33108.65108.654,134,300
Jan 30, 2023108.94109.11108.61108.61108.612,462,300
Jan 27, 2023109.08109.26109.01109.14109.142,408,700
Jan 26, 2023109.33109.61109.20109.38109.384,193,500
Jan 25, 2023109.15109.39108.97109.39109.392,996,900
Jan 24, 2023108.71109.19108.50109.17109.172,913,900
Jan 23, 2023108.59108.81108.53108.55108.553,170,400
Jan 20, 2023108.55108.91108.55108.65108.652,878,100
Jan 19, 2023108.61109.29108.44109.27109.274,591,500
Jan 18, 2023108.67108.80108.45108.60108.603,919,000
Jan 17, 2023107.87108.21107.83107.86107.862,711,500
Jan 13, 2023108.76108.93108.07108.17108.172,833,100
Jan 12, 2023108.48109.03108.10109.02109.023,943,700
Jan 11, 2023107.82108.18107.75108.17108.177,551,700
Jan 10, 2023107.86108.00107.64107.71107.712,302,000
Jan 09, 2023107.90108.35107.85108.15108.152,640,200
Jan 06, 2023107.02107.95106.94107.90107.903,855,300
Jan 05, 2023106.49106.95106.36106.92106.922,377,500
Jan 04, 2023107.18107.30106.79106.89106.893,247,800
Jan 03, 2023107.20107.25106.67106.82106.823,740,300
Dec 30, 2022106.39106.80106.28106.44106.444,694,700
Dec 29, 2022106.59106.84106.53106.76106.763,141,300
Dec 28, 2022106.63106.78106.29106.32106.323,091,400
Dec 27, 2022106.74106.93106.43106.44106.442,464,500
Dec 23, 2022107.02107.11106.74106.93106.932,523,500
Dec 22, 2022107.72107.80107.12107.17107.173,674,600
Dec 21, 2022107.84107.90107.41107.76107.766,070,000
Dec 20, 2022107.05107.34106.99107.18107.182,942,600
Dec 19, 2022107.50107.51107.18107.21107.212,681,700
Dec 16, 2022107.51107.97107.48107.58107.582,290,100
Dec 15, 2022108.27108.34107.73108.16108.162,669,900
Dec 14, 2022108.65108.76108.03108.49108.492,882,400
Dec 13, 2022109.17109.31108.65108.76108.764,767,700
Dec 12, 2022108.71108.78108.40108.44108.442,735,800
Dec 09, 2022108.93109.06108.36108.43108.432,613,000
Dec 08, 2022109.50109.55109.21109.47109.473,183,900
Dec 07, 2022109.17109.53108.96109.50109.502,900,600
Dec 06, 2022109.04109.15108.77109.03109.034,906,900
Dec 05, 2022109.46109.48108.79109.05109.053,276,700
Dec 02, 2022108.89110.20108.59110.18110.183,393,800
Dec 01, 2022108.48109.38108.46109.37109.379,839,800
Nov 30, 2022106.85108.37106.68108.34108.344,520,200
Nov 29, 2022106.87107.08106.69106.76106.762,090,100
Nov 28, 2022107.49107.59107.07107.22107.223,710,000
Nov 25, 2022107.48107.53107.36107.47107.47665,300
Nov 23, 2022106.93107.57106.89107.57107.571,786,500
Nov 22, 2022106.99107.13106.74106.98106.983,023,400
Nov 21, 2022106.38106.62106.11106.55106.552,194,900
Nov 18, 2022106.43106.58105.90105.99105.991,851,100
Nov 17, 2022106.78106.85106.36106.53106.532,853,300
Nov 16, 2022107.16107.37107.07107.26107.261,985,700
Nov 15, 2022106.66107.11106.55106.99106.992,397,500
Nov 14, 2022106.85106.85106.23106.30106.303,491,700
Nov 11, 2022106.97107.13106.81107.09107.092,465,600
Nov 10, 2022106.16107.18106.16107.15107.154,163,400
Nov 09, 2022105.48105.78105.07105.40105.402,280,600
Nov 08, 2022105.58105.89105.50105.62105.621,681,800
Nov 07, 2022105.64105.71105.42105.47105.472,295,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...