Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.53-0.05 (-0.04%)
As of 12:58PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024106.48106.54106.46106.53106.531,176,802
May 17, 2024106.60106.73106.57106.58106.582,102,700
May 16, 2024106.90106.91106.68106.68106.681,492,400
May 15, 2024106.62106.92106.54106.83106.832,707,600
May 14, 2024106.14106.32106.10106.29106.291,609,500
May 13, 2024106.19106.24106.04106.09106.091,492,900
May 10, 2024106.16106.22105.98106.05106.051,922,100
May 09, 2024105.84106.25105.84106.22106.222,047,100
May 08, 2024105.85105.94105.79105.84105.841,508,100
May 07, 2024106.29106.29105.92105.96105.962,088,700
May 06, 2024105.94106.04105.86105.98105.981,027,400
May 03, 2024106.03106.12105.67105.93105.932,388,300
May 02, 2024105.04105.47105.02105.39105.392,093,000
May 01, 2024105.02105.36104.67105.01105.013,188,300
May 01, 20240.693 Dividend
Apr 30, 2024105.72105.84105.49105.53104.843,238,400
Apr 29, 2024105.94106.12105.89106.04105.341,333,900
Apr 26, 2024105.71105.91105.71105.78105.091,382,600
Apr 25, 2024105.28105.56105.25105.51104.822,417,600
Apr 24, 2024105.73105.77105.51105.67104.981,970,900
Apr 23, 2024105.67106.06105.60105.89105.192,243,100
Apr 22, 2024105.59105.83105.59105.79105.101,561,200
Apr 19, 2024105.83105.92105.74105.78105.091,484,700
Apr 18, 2024105.73105.74105.45105.62104.931,491,900
Apr 17, 2024105.47105.84105.45105.76105.072,567,400
Apr 16, 2024105.46105.62105.31105.35104.664,094,600
Apr 15, 2024105.73105.78105.46105.78105.091,793,900
Apr 12, 2024106.22106.40106.12106.12105.425,867,200
Apr 11, 2024106.04106.07105.65105.75105.065,224,100
Apr 10, 2024106.36106.43105.83105.84105.142,194,300
Apr 09, 2024106.80106.92106.75106.87106.171,309,500
Apr 08, 2024106.50106.65106.42106.59105.891,830,200
Apr 05, 2024106.76106.96106.62106.63105.931,608,800
Apr 04, 2024106.86107.09106.65107.08106.381,971,100
Apr 03, 2024106.38106.70106.30106.68105.981,396,200
Apr 02, 2024106.43106.71106.27106.68105.981,899,400
Apr 01, 2024107.02107.03106.62106.65105.951,639,800
Apr 01, 20240.065 Dividend
Mar 28, 2024107.19107.55107.19107.41106.642,137,800
Mar 27, 2024107.16107.45107.15107.37106.601,758,100
Mar 26, 2024107.03107.15106.92107.04106.27932,200
Mar 25, 2024107.32107.33106.99107.01106.241,902,700
Mar 22, 2024107.48107.48107.29107.35106.582,385,700
Mar 21, 2024107.18107.24106.90106.98106.212,337,500
Mar 20, 2024106.43106.82106.37106.79106.021,758,700
Mar 19, 2024106.37106.58106.33106.37105.611,518,000
Mar 18, 2024106.32106.36106.15106.22105.461,908,100
Mar 15, 2024106.44106.51106.32106.32105.561,288,400
Mar 14, 2024106.79106.79106.34106.39105.631,954,300
Mar 13, 2024107.17107.22106.97107.04106.271,696,100
Mar 12, 2024107.36107.39107.17107.19106.422,379,800
Mar 11, 2024107.63107.63107.37107.40106.631,928,900
Mar 08, 2024107.67107.79107.53107.59106.821,313,800
Mar 07, 2024107.65107.66107.36107.50106.732,014,800
Mar 06, 2024107.60107.82107.49107.56106.792,931,800
Mar 05, 2024107.35107.60107.26107.52106.751,512,900
Mar 04, 2024106.85107.05106.83107.03106.261,857,200
Mar 01, 2024106.61107.15106.42107.12106.352,949,700
Feb 29, 2024106.48106.73106.47106.72105.966,257,500
Feb 28, 2024106.19106.41106.15106.39105.631,485,700
Feb 27, 2024106.19106.31106.02106.05105.292,781,900
Feb 26, 2024106.24106.25106.02106.18105.421,413,600
Feb 23, 2024105.92106.34105.92106.22105.461,160,500
Feb 22, 2024106.03106.26105.77105.95105.195,515,200
Feb 21, 2024106.24106.30105.98106.09105.331,772,800
Feb 20, 2024106.23106.35106.18106.21105.451,013,900
Feb 16, 2024106.02106.19105.99106.16105.401,063,600
Feb 15, 2024106.42106.47106.26106.27105.511,894,000
Feb 14, 2024105.95106.26105.95106.14105.381,606,700
Feb 13, 2024105.89106.02105.68105.69104.931,771,000
Feb 12, 2024106.34106.40106.19106.37105.611,134,700
Feb 09, 2024106.31106.48106.27106.33105.571,506,700
Feb 08, 2024106.44106.59106.37106.48105.721,603,900
Feb 07, 2024106.64106.85106.56106.56105.801,489,700
Feb 06, 2024106.51106.93106.50106.76105.992,163,600
Feb 05, 2024106.61106.71106.34106.40105.641,869,800
Feb 02, 2024107.16107.29106.80107.00106.233,070,100
Feb 01, 2024108.14108.54107.95108.04107.272,966,600
Jan 31, 2024107.48107.86107.33107.85107.088,965,800
Jan 30, 2024107.25107.35107.01107.15106.382,152,100
Jan 29, 2024107.00107.29106.94107.20106.431,275,600
Jan 26, 2024106.86106.86106.65106.73105.961,706,300
Jan 25, 2024106.77106.86106.62106.83106.061,717,800
Jan 24, 2024106.92106.94106.46106.47105.711,282,300
Jan 23, 2024106.62106.77106.51106.72105.961,191,300
Jan 22, 2024107.02107.20106.99107.07106.301,443,200
Jan 19, 2024106.87107.02106.67107.02106.251,461,900
Jan 18, 2024106.92107.02106.75106.94106.175,550,300
Jan 17, 2024106.89107.02106.75106.91106.142,933,200
Jan 16, 2024107.50107.63107.10107.24106.472,383,300
Jan 12, 2024107.60107.84107.54107.79107.021,741,200
Jan 11, 2024107.05107.37106.94107.33106.562,352,100
Jan 10, 2024107.03107.07106.74106.76105.991,427,300
Jan 09, 2024106.92107.15106.85106.85106.081,535,600
Jan 08, 2024106.68107.22106.68107.06106.291,399,400
Jan 05, 2024106.78107.25106.68106.77106.002,040,600
Jan 04, 2024107.05107.13106.94107.01106.241,897,600
Jan 03, 2024106.95107.54106.91107.51106.741,920,700
Jan 02, 2024107.16107.41107.07107.34106.572,635,700
Dec 29, 2023107.38107.77107.36107.49106.725,159,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...