Canada Markets open in 6 hrs 47 mins

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
109.50+0.47 (+0.43%)
At close: 04:00PM EST
109.26 -0.24 (-0.22%)
After hours: 07:52PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
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
Nov 04, 2022105.19105.50105.06105.34105.342,209,000
Nov 03, 2022105.16105.56104.91104.95104.953,149,800
Nov 02, 2022106.48107.07105.99106.13106.132,056,900
Nov 01, 2022107.06107.09106.21106.37106.372,175,700
Oct 31, 2022106.37106.61106.01106.39106.393,145,400
Oct 28, 2022106.59106.92106.29106.54106.543,409,500
Oct 27, 2022106.41106.79106.12106.67106.672,817,100
Oct 26, 2022106.05106.48105.71105.85105.853,923,000
Oct 25, 2022105.98106.23105.82106.01106.013,423,300
Oct 24, 2022105.40105.86105.25105.58105.583,027,900
Oct 21, 2022105.00105.73104.86105.33105.336,788,500
Oct 20, 2022105.08105.46104.77105.06105.0615,171,500
Oct 19, 2022105.11105.30104.92105.16105.162,803,800
Oct 18, 2022106.04106.18105.45105.70105.703,003,300
Oct 17, 2022106.25106.46105.90105.98105.982,767,500
Oct 14, 2022105.85105.87105.29105.69105.693,884,900
Oct 13, 2022104.79105.85104.79105.60105.604,180,400
Oct 12, 2022105.61105.88105.34105.72105.7210,208,100
Oct 11, 2022105.26105.91105.18105.51105.514,508,600
Oct 10, 2022105.43105.51104.88104.91104.912,910,900
Oct 07, 2022105.16105.79105.14105.51105.513,308,600
Oct 06, 2022105.85105.95105.45105.48105.483,821,900
Oct 05, 2022106.27106.31105.58105.83105.833,467,200
Oct 04, 2022106.89107.05106.54106.67106.673,470,600
Oct 03, 2022105.61106.52105.51106.25106.255,368,700
Sept 30, 2022105.48105.61104.63104.90104.905,533,400
Sept 29, 2022106.21106.41105.54105.62105.623,468,800
Sept 28, 2022106.15107.18105.81107.12107.122,881,900
Sept 27, 2022105.97106.09105.11105.26105.265,123,500
Sept 26, 2022107.35107.38105.79105.82105.825,419,000
Sept 23, 2022107.60107.89107.39107.54107.544,059,300
Sept 22, 2022108.71108.79107.87108.00108.003,088,400
Sept 21, 2022109.16109.48108.45109.24109.242,939,000
Sept 20, 2022108.77109.17108.72109.03109.032,118,800
Sept 19, 2022109.33109.55109.03109.20109.201,639,600
Sept 16, 2022110.00110.18109.64109.70109.702,758,100
Sept 15, 2022110.47110.62110.09110.16110.162,617,700
Sept 14, 2022110.48110.79110.45110.72110.721,815,400
Sept 13, 2022110.07110.48110.07110.44110.443,606,700
Sept 12, 2022111.20111.26110.52110.77110.773,090,300
Sept 09, 2022111.06111.28110.85111.10111.101,903,900
Sept 08, 2022111.38111.57110.98111.05111.053,303,200
Sept 07, 2022111.51111.69111.34111.67111.673,352,800
Sept 06, 2022111.81111.88111.18111.21111.213,399,100
Sept 02, 2022112.06112.33111.73112.28112.286,140,400
Sept 01, 2022111.84112.03111.51111.62111.625,405,500
Aug 31, 2022114.75114.96113.72113.91113.917,620,800
Aug 30, 2022114.95115.21114.69114.93114.932,144,200
Aug 29, 2022115.23115.25115.02115.13115.132,117,300
Aug 26, 2022115.72115.83115.33115.58115.581,887,800
Aug 25, 2022115.65115.83115.53115.75115.751,468,300
Aug 24, 2022115.23115.40115.11115.39115.391,795,000
Aug 23, 2022115.30115.71115.20115.41115.411,664,900
Aug 22, 2022115.47115.49115.20115.22115.223,771,500
Aug 19, 2022115.50115.63115.34115.44115.443,423,400
Aug 18, 2022115.29115.88115.02115.64115.643,706,400
Aug 17, 2022115.31115.32114.90115.05115.052,086,600
Aug 16, 2022115.39115.49115.09115.40115.402,658,100
Aug 15, 2022115.54115.66115.37115.37115.371,950,800
Aug 12, 2022115.48115.57115.16115.49115.492,563,100
Aug 11, 2022115.62115.77114.95115.04115.043,714,600
Aug 10, 2022115.68116.02115.42115.43115.431,950,500
Aug 09, 2022115.78115.88115.57115.63115.631,453,300
Aug 08, 2022115.75116.00115.69115.96115.963,473,200
Aug 05, 2022115.25115.43115.08115.17115.173,098,100
Aug 04, 2022116.15116.45116.04116.34116.342,238,700
Aug 03, 2022115.80116.42115.49116.36116.362,442,200
Aug 02, 2022116.90117.19115.60115.75115.753,650,800
Aug 01, 2022117.04117.32116.77117.13117.133,576,300
Jul 29, 2022117.92118.48117.78118.23118.233,256,700
Jul 28, 2022117.50117.69117.09117.64117.643,283,100
Jul 27, 2022116.00116.70115.96116.45116.452,378,500
Jul 26, 2022116.44116.54115.70115.71115.711,796,100
Jul 25, 2022115.58115.99115.56115.71115.7111,366,300
Jul 22, 2022115.56116.12115.52115.93115.935,918,500
Jul 21, 2022114.29114.96114.00114.96114.968,560,600
Jul 20, 2022114.69114.81114.15114.25114.252,787,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...