iShares 0-1 Year TIPS Bond ETF (ICPI)
NYSEARCA: ICPI · Real-Time Price · USD
50.48
-0.01 (-0.02%)
At close: Oct 9, 2026, 4:00 PM EDT
50.48
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
ICPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.02% | 1,777 |
| Oct 8, 2026 | 50.46 | 50.49 | 50.46 | 50.49 | 50.49 | 0.08% | 5,807 |
| Oct 7, 2026 | 50.45 | 50.47 | 50.44 | 50.45 | 50.45 | 0.03% | 6,510 |
| Oct 6, 2026 | 50.46 | 50.46 | 50.37 | 50.44 | 50.44 | 0.04% | 15,656 |
| Oct 5, 2026 | 50.38 | 50.49 | 50.38 | 50.42 | 50.41 | -0.06% | 11,721 |
| Oct 2, 2026 | 50.47 | 50.48 | 50.39 | 50.45 | 50.45 | -0.02% | 13,144 |
| Oct 1, 2026 | 50.40 | 50.46 | 50.40 | 50.46 | 50.46 | 0.15% | 8,202 |
| Sep 30, 2026 | 50.37 | 50.42 | 50.36 | 50.38 | 50.38 | 0.08% | 4,895 |
| Sep 29, 2026 | 50.31 | 50.39 | 50.31 | 50.34 | 50.34 | 0.06% | 12,527 |
| Sep 28, 2026 | 50.33 | 50.34 | 50.31 | 50.31 | 50.31 | -0.03% | 7,606 |
| Sep 25, 2026 | 50.31 | 50.40 | 50.26 | 50.33 | 50.33 | 0.05% | 22,306 |
| Sep 24, 2026 | 50.30 | 50.32 | 50.30 | 50.30 | 50.30 | -0.06% | 3,157 |
| Sep 23, 2026 | 50.27 | 50.35 | 50.27 | 50.33 | 50.33 | 0.14% | 5,030 |
| Sep 22, 2026 | 50.24 | 50.27 | 50.24 | 50.26 | 50.26 | 0.02% | 4,389 |
| Sep 21, 2026 | 50.27 | 50.27 | 50.22 | 50.25 | 50.25 | -0.01% | 18,881 |
| Sep 18, 2026 | 50.24 | 50.27 | 50.23 | 50.26 | 50.26 | 0.03% | 11,140 |
| Sep 17, 2026 | 50.25 | 50.28 | 50.21 | 50.24 | 50.24 | 0.04% | 13,196 |
| Sep 16, 2026 | 50.24 | 50.26 | 50.18 | 50.22 | 50.22 | -0.05% | 5,378 |
| Sep 15, 2026 | 50.24 | 50.26 | 50.23 | 50.25 | 50.25 | 0.03% | 6,131 |
| Sep 14, 2026 | 50.27 | 50.27 | 50.22 | 50.23 | 50.23 | - | 9,041 |
| Sep 11, 2026 | 50.26 | 50.27 | 50.22 | 50.23 | 50.23 | -0.15% | 16,812 |
| Sep 10, 2026 | 50.38 | 50.38 | 50.25 | 50.30 | 50.30 | 0.13% | 5,669 |
| Sep 9, 2026 | 50.26 | 50.26 | 50.23 | 50.24 | 50.24 | - | 3,409 |
| Sep 8, 2026 | 50.22 | 50.24 | 50.20 | 50.24 | 50.24 | 0.03% | 31,918 |
| Sep 4, 2026 | 50.19 | 50.23 | 50.13 | 50.23 | 50.23 | 0.10% | 24,137 |
| Sep 3, 2026 | 50.20 | 50.20 | 49.95 | 50.18 | 50.18 | -0.01% | 41,651 |
| Sep 2, 2026 | 50.21 | 50.21 | 50.17 | 50.18 | 50.18 | -0.05% | 9,733 |
| Sep 1, 2026 | 50.14 | 50.23 | 50.14 | 50.21 | 50.21 | 0.15% | 9,046 |
| Aug 31, 2026 | 50.13 | 50.15 | 50.13 | 50.13 | 50.13 | 0.02% | 4,722 |
| Aug 28, 2026 | 50.15 | 50.23 | 50.12 | 50.12 | 50.12 | -0.15% | 68,058 |
| Aug 27, 2026 | 50.15 | 50.20 | 50.14 | 50.20 | 50.20 | 0.08% | 5,500 |
| Aug 26, 2026 | 50.15 | 50.17 | 50.13 | 50.16 | 50.16 | 0.04% | 6,364 |
| Aug 25, 2026 | 50.14 | 50.15 | 50.12 | 50.14 | 50.14 | - | 6,129 |
| Aug 24, 2026 | 50.14 | 50.14 | 50.12 | 50.14 | 50.14 | -0.03% | 8,414 |
| Aug 21, 2026 | 50.16 | 50.16 | 50.14 | 50.15 | 50.15 | 0.01% | 2,260 |
| Aug 20, 2026 | 50.11 | 50.15 | 50.10 | 50.15 | 50.15 | 0.13% | 14,266 |
| Aug 19, 2026 | 50.10 | 50.10 | 50.08 | 50.08 | 50.08 | 0.04% | 2,553 |
| Aug 18, 2026 | 50.04 | 50.11 | 50.03 | 50.06 | 50.06 | 0.10% | 7,600 |
| Aug 17, 2026 | 50.01 | 50.03 | 50.00 | 50.01 | 50.01 | - | 10,999 |
| Aug 14, 2026 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | -0.01% | 4,431 |
| Aug 13, 2026 | 50.00 | 50.04 | 49.97 | 50.02 | 50.02 | 0.02% | 2,668 |
| Aug 12, 2026 | 49.99 | 50.01 | 49.99 | 50.01 | 50.01 | 0.03% | 6,561 |
| Aug 11, 2026 | 50.01 | 50.01 | 49.99 | 49.99 | 49.99 | -0.04% | 2,045 |
| Aug 10, 2026 | 49.99 | 50.02 | 49.99 | 50.01 | 50.01 | 0.05% | 7,309 |
| Aug 7, 2026 | 50.00 | 50.00 | 49.97 | 49.99 | 49.98 | 0.02% | 6,515 |
| Aug 6, 2026 | 49.95 | 49.99 | 49.92 | 49.98 | 49.98 | 0.06% | 8,673 |
| Aug 5, 2026 | 49.95 | 49.96 | 49.94 | 49.95 | 49.95 | -0.02% | 2,316 |
| Aug 4, 2026 | 49.97 | 50.03 | 49.94 | 49.96 | 49.96 | -0.08% | 29,325 |
| Aug 3, 2026 | 49.95 | 50.25 | 49.95 | 50.00 | 50.00 | -0.04% | 25,290 |
| Jul 31, 2026 | 50.31 | 50.37 | 50.27 | 50.35 | 50.01 | 0.06% | 14,712 |