iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.75
+0.07 (0.07%)
At close: Dec 3, 2025, 4:00 PM EST
102.75
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 102.74 | 102.76 | 102.70 | 102.75 | 102.75 | 0.07% | 602,257 |
| Dec 2, 2025 | 102.67 | 102.70 | 102.66 | 102.68 | 102.68 | 0.02% | 887,619 |
| Dec 1, 2025 | 102.68 | 102.70 | 102.63 | 102.66 | 102.66 | -0.41% | 613,607 |
| Nov 28, 2025 | 103.16 | 103.18 | 103.08 | 103.08 | 102.72 | -0.03% | 438,873 |
| Nov 26, 2025 | 103.04 | 103.13 | 103.02 | 103.11 | 102.75 | 0.05% | 830,064 |
| Nov 25, 2025 | 102.95 | 103.07 | 102.93 | 103.06 | 102.70 | 0.07% | 740,074 |
| Nov 24, 2025 | 103.01 | 103.02 | 102.95 | 102.99 | 102.63 | -0.01% | 737,728 |
| Nov 21, 2025 | 103.01 | 103.02 | 102.94 | 103.00 | 102.64 | 0.10% | 1,152,360 |
| Nov 20, 2025 | 102.91 | 102.95 | 102.86 | 102.90 | 102.54 | 0.07% | 1,795,125 |
| Nov 19, 2025 | 102.90 | 102.91 | 102.82 | 102.83 | 102.47 | -0.05% | 1,019,358 |
| Nov 18, 2025 | 102.90 | 102.94 | 102.83 | 102.88 | 102.52 | 0.04% | 7,361,982 |
| Nov 17, 2025 | 102.89 | 102.90 | 102.84 | 102.84 | 102.48 | -0.03% | 968,626 |
| Nov 14, 2025 | 102.97 | 102.98 | 102.84 | 102.87 | 102.51 | -0.01% | 525,045 |
| Nov 13, 2025 | 102.88 | 102.91 | 102.85 | 102.88 | 102.52 | -0.02% | 625,074 |
| Nov 12, 2025 | 102.98 | 102.98 | 102.89 | 102.90 | 102.54 | -0.14% | 398,433 |
| Nov 11, 2025 | 102.96 | 103.05 | 102.92 | 103.05 | 102.68 | 0.18% | 432,536 |
| Nov 10, 2025 | 102.87 | 102.89 | 102.82 | 102.86 | 102.50 | -0.02% | 586,638 |
| Nov 7, 2025 | 102.78 | 102.89 | 102.77 | 102.88 | 102.52 | 0.07% | 519,422 |
| Nov 6, 2025 | 102.83 | 102.86 | 102.79 | 102.81 | 102.45 | 0.09% | 1,900,199 |
| Nov 5, 2025 | 102.85 | 102.85 | 102.72 | 102.72 | 102.36 | -0.14% | 389,404 |
| Nov 4, 2025 | 102.85 | 102.91 | 102.85 | 102.86 | 102.50 | 0.01% | 628,213 |
| Nov 3, 2025 | 102.83 | 102.93 | 102.81 | 102.85 | 102.49 | -0.36% | 716,429 |
| Oct 31, 2025 | 103.18 | 103.24 | 103.16 | 103.22 | 102.47 | 0.10% | 928,373 |
| Oct 30, 2025 | 103.07 | 103.15 | 103.06 | 103.12 | 102.37 | -0.01% | 652,938 |
| Oct 29, 2025 | 103.37 | 103.40 | 103.11 | 103.13 | 102.38 | -0.25% | 722,821 |
| Oct 28, 2025 | 103.39 | 103.43 | 103.38 | 103.39 | 102.64 | -0.03% | 1,033,068 |
| Oct 27, 2025 | 103.47 | 103.47 | 103.41 | 103.42 | 102.67 | -0.09% | 633,738 |
| Oct 24, 2025 | 103.48 | 103.52 | 103.45 | 103.51 | 102.76 | -0.03% | 349,863 |
| Oct 23, 2025 | 103.60 | 103.61 | 103.52 | 103.54 | 102.79 | -0.06% | 475,161 |
| Oct 22, 2025 | 103.55 | 103.61 | 103.53 | 103.60 | 102.85 | 0.07% | 499,431 |
| Oct 21, 2025 | 103.49 | 103.56 | 103.49 | 103.53 | 102.78 | 0.08% | 502,822 |
| Oct 20, 2025 | 103.45 | 103.45 | 103.41 | 103.45 | 102.70 | - | 482,851 |
| Oct 17, 2025 | 103.53 | 103.53 | 103.43 | 103.45 | 102.70 | -0.05% | 629,693 |
| Oct 16, 2025 | 103.37 | 103.52 | 103.36 | 103.50 | 102.75 | 0.12% | 946,670 |
| Oct 15, 2025 | 103.45 | 103.46 | 103.35 | 103.38 | 102.63 | -0.05% | 434,852 |
| Oct 14, 2025 | 103.40 | 103.44 | 103.37 | 103.43 | 102.68 | -0.04% | 610,964 |
| Oct 13, 2025 | 103.39 | 103.47 | 103.36 | 103.47 | 102.72 | 0.15% | 353,107 |
| Oct 10, 2025 | 103.30 | 103.38 | 103.27 | 103.32 | 102.57 | 0.12% | 604,743 |
| Oct 9, 2025 | 103.26 | 103.28 | 103.19 | 103.20 | 102.45 | -0.06% | 1,880,785 |
| Oct 8, 2025 | 103.31 | 103.31 | 103.24 | 103.26 | 102.51 | -0.01% | 351,293 |
| Oct 7, 2025 | 103.18 | 103.27 | 103.17 | 103.27 | 102.52 | 0.10% | 408,232 |
| Oct 6, 2025 | 103.17 | 103.19 | 103.15 | 103.17 | 102.42 | 0.02% | 365,134 |
| Oct 3, 2025 | 103.22 | 103.23 | 103.15 | 103.15 | 102.40 | -0.04% | 833,768 |
| Oct 2, 2025 | 103.21 | 103.24 | 103.18 | 103.19 | 102.44 | -0.05% | 510,064 |
| Oct 1, 2025 | 103.25 | 103.28 | 103.20 | 103.24 | 102.49 | -0.12% | 631,540 |
| Sep 30, 2025 | 103.34 | 103.41 | 103.33 | 103.36 | 102.37 | 0.02% | 406,595 |
| Sep 29, 2025 | 103.35 | 103.37 | 103.32 | 103.34 | 102.35 | -0.01% | 1,675,480 |
| Sep 26, 2025 | 103.32 | 103.38 | 103.31 | 103.35 | 102.36 | 0.05% | 769,900 |
| Sep 25, 2025 | 103.33 | 103.35 | 103.26 | 103.30 | 102.31 | -0.11% | 401,980 |
| Sep 24, 2025 | 103.48 | 103.48 | 103.41 | 103.41 | 102.42 | -0.06% | 421,827 |