iShares 0-1 Year TIPS Bond ETF (ICPI)

ICPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.97	50.98	50.96	50.97	50.97	0.03%	7,364
May 15, 2026	51.01	51.01	50.95	50.96	50.96	0.04%	3,192
May 14, 2026	51.01	51.01	50.91	50.94	50.94	-	16,118
May 13, 2026	50.93	50.97	50.91	50.94	50.94	0.05%	6,975
May 12, 2026	50.92	50.92	50.91	50.91	50.91	0.17%	340
May 11, 2026	50.82	50.84	50.82	50.83	50.83	0.09%	498
May 8, 2026	50.78	50.78	50.77	50.78	50.78	0.05%	1,181
May 7, 2026	50.74	50.77	50.74	50.75	50.75	-	3,794
May 6, 2026	50.76	50.78	50.75	50.76	50.76	-0.08%	3,433
May 5, 2026	50.82	50.86	50.80	50.80	50.80	-0.03%	3,261
May 4, 2026	50.85	50.85	50.81	50.81	50.81	0.06%	2,393
May 1, 2026	50.98	50.98	50.77	50.78	50.78	-0.31%	10,826
Apr 30, 2026	50.92	50.94	50.91	50.94	50.76	0.02%	7,254
Apr 29, 2026	50.92	50.93	50.92	50.93	50.75	0.10%	1,440
Apr 28, 2026	50.87	50.89	50.86	50.88	50.70	0.05%	2,913
Apr 27, 2026	50.88	50.88	50.83	50.85	50.67	0.05%	634
Apr 24, 2026	50.81	50.83	50.80	50.83	50.65	0.09%	829
Apr 23, 2026	50.79	50.79	50.78	50.78	50.60	0.08%	635
Apr 22, 2026	50.71	50.74	50.71	50.74	50.56	0.03%	399
Apr 21, 2026	50.72	50.73	50.71	50.73	50.55	0.05%	2,092
Apr 20, 2026	50.71	50.72	50.69	50.70	50.52	0.05%	1,651
Apr 17, 2026	50.75	50.75	50.65	50.68	50.50	-0.08%	4,016
Apr 16, 2026	50.72	50.73	50.70	50.72	50.54	0.02%	1,082
Apr 15, 2026	50.71	50.71	50.70	50.71	50.53	0.01%	540
Apr 14, 2026	50.72	50.72	50.70	50.70	50.52	-0.01%	577
Apr 13, 2026	50.71	50.71	50.70	50.71	50.53	0.09%	618
Apr 10, 2026	50.67	50.67	50.66	50.66	50.49	0.01%	458
Apr 9, 2026	50.69	50.71	50.64	50.66	50.48	0.04%	4,874
Apr 8, 2026	50.60	50.66	50.60	50.64	50.46	-0.20%	1,379
Apr 7, 2026	50.69	50.74	50.63	50.74	50.56	0.04%	4,491
Apr 6, 2026	50.70	50.72	50.70	50.72	50.54	0.12%	1,198
Apr 2, 2026	50.67	50.67	50.65	50.65	50.48	0.09%	964
Apr 1, 2026	50.61	50.61	50.61	50.61	50.43	-0.17%	279
Mar 31, 2026	50.70	50.70	50.69	50.69	50.46	-0.02%	327
Mar 30, 2026	50.67	50.71	50.67	50.70	50.46	0.08%	6,587
Mar 27, 2026	50.65	50.68	50.65	50.66	50.42	0.08%	9,515
Mar 26, 2026	50.63	50.63	50.61	50.62	50.38	0.10%	555
Mar 25, 2026	50.57	50.57	50.57	50.57	50.33	-0.22%	376
Mar 24, 2026	50.62	50.76	50.62	50.68	50.44	0.16%	9,459
Mar 23, 2026	50.59	50.63	50.59	50.60	50.36	-0.14%	3,050
Mar 20, 2026	50.64	50.93	50.64	50.67	50.43	0.11%	23,611
Mar 19, 2026	50.64	50.65	50.61	50.62	50.38	-0.03%	40,143
Mar 18, 2026	50.62	50.64	50.61	50.63	50.39	0.14%	5,240
Mar 17, 2026	50.53	50.59	50.51	50.56	50.32	0.10%	2,526
Mar 16, 2026	50.51	50.52	50.48	50.51	50.27	-0.08%	19,003
Mar 13, 2026	50.51	50.79	50.51	50.55	50.31	0.12%	30,724
Mar 12, 2026	50.48	50.49	50.48	50.49	50.25	0.10%	967
Mar 11, 2026	50.44	50.45	50.44	50.44	50.20	0.11%	232
Mar 10, 2026	50.40	50.40	50.36	50.38	50.15	-0.06%	801
Mar 9, 2026	50.48	50.48	50.41	50.41	50.17	-0.02%	339

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.