iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
103.23
+0.09 (0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 103.19 | 103.23 | 103.14 | 103.22 | 103.22 | 0.09% | 429,894 |
| Apr 24, 2025 | 103.02 | 103.15 | 102.99 | 103.13 | 103.13 | 0.24% | 675,262 |
| Apr 23, 2025 | 103.02 | 103.08 | 102.78 | 102.88 | 102.88 | - | 492,179 |
| Apr 22, 2025 | 102.81 | 102.91 | 102.75 | 102.88 | 102.88 | 0.15% | 538,923 |
| Apr 21, 2025 | 102.87 | 103.00 | 102.72 | 102.73 | 102.73 | -0.11% | 801,718 |
| Apr 17, 2025 | 102.67 | 102.88 | 102.67 | 102.84 | 102.84 | 0.26% | 821,504 |
| Apr 16, 2025 | 102.52 | 102.61 | 102.48 | 102.57 | 102.57 | 0.12% | 850,015 |
| Apr 15, 2025 | 102.50 | 102.60 | 102.43 | 102.45 | 102.45 | -0.05% | 530,911 |
| Apr 14, 2025 | 102.53 | 102.57 | 102.42 | 102.50 | 102.50 | 0.21% | 483,663 |
| Apr 11, 2025 | 101.99 | 102.32 | 101.67 | 102.29 | 102.29 | -0.06% | 1,359,695 |
| Apr 10, 2025 | 102.70 | 102.73 | 102.31 | 102.35 | 102.35 | -0.37% | 1,969,941 |
| Apr 9, 2025 | 102.61 | 103.06 | 102.41 | 102.73 | 102.73 | -0.08% | 1,690,647 |
| Apr 8, 2025 | 102.76 | 103.01 | 102.72 | 102.81 | 102.81 | 0.14% | 1,954,828 |
| Apr 7, 2025 | 103.05 | 103.05 | 102.58 | 102.67 | 102.67 | -0.27% | 2,197,831 |
| Apr 4, 2025 | 103.38 | 103.44 | 102.94 | 102.95 | 102.95 | -0.31% | 1,843,430 |
| Apr 3, 2025 | 103.30 | 103.40 | 103.24 | 103.27 | 103.27 | 0.58% | 1,787,256 |
| Apr 2, 2025 | 102.87 | 102.87 | 102.62 | 102.67 | 102.67 | -0.08% | 464,295 |
| Apr 1, 2025 | 102.79 | 102.91 | 102.73 | 102.75 | 102.75 | -0.70% | 704,238 |
| Mar 31, 2025 | 103.52 | 103.61 | 103.43 | 103.47 | 102.72 | 0.09% | 1,660,290 |
| Mar 28, 2025 | 103.26 | 103.42 | 103.26 | 103.38 | 102.63 | 0.26% | 704,436 |
| Mar 27, 2025 | 103.05 | 103.13 | 103.03 | 103.11 | 102.37 | 0.18% | 297,149 |
| Mar 26, 2025 | 102.90 | 102.96 | 102.87 | 102.92 | 102.18 | 0.01% | 443,922 |
| Mar 25, 2025 | 102.84 | 102.92 | 102.83 | 102.91 | 102.17 | 0.12% | 403,478 |
| Mar 24, 2025 | 102.85 | 102.86 | 102.76 | 102.79 | 102.05 | -0.10% | 286,854 |
| Mar 21, 2025 | 102.94 | 102.98 | 102.88 | 102.89 | 102.15 | 0.07% | 260,665 |
| Mar 20, 2025 | 102.85 | 102.86 | 102.74 | 102.82 | 102.08 | 0.09% | 420,515 |
| Mar 19, 2025 | 102.46 | 102.74 | 102.41 | 102.73 | 101.99 | 0.20% | 633,926 |
| Mar 18, 2025 | 102.48 | 102.54 | 102.47 | 102.52 | 101.78 | 0.09% | 399,580 |
| Mar 17, 2025 | 102.49 | 102.53 | 102.42 | 102.43 | 101.69 | -0.03% | 1,029,998 |
| Mar 14, 2025 | 102.58 | 102.59 | 102.44 | 102.46 | 101.72 | -0.13% | 500,923 |
| Mar 13, 2025 | 102.53 | 102.64 | 102.51 | 102.59 | 101.85 | 0.02% | 344,333 |
| Mar 12, 2025 | 102.64 | 102.66 | 102.53 | 102.57 | 101.83 | -0.04% | 715,416 |
| Mar 11, 2025 | 102.69 | 102.77 | 102.56 | 102.61 | 101.87 | -0.03% | 583,189 |
| Mar 10, 2025 | 102.60 | 102.68 | 102.55 | 102.64 | 101.90 | 0.22% | 366,740 |
| Mar 7, 2025 | 102.59 | 102.60 | 102.34 | 102.41 | 101.67 | - | 366,863 |
| Mar 6, 2025 | 102.37 | 102.44 | 102.26 | 102.41 | 101.67 | - | 377,675 |
| Mar 5, 2025 | 102.63 | 102.66 | 102.39 | 102.41 | 101.67 | -0.24% | 646,061 |
| Mar 4, 2025 | 102.81 | 102.90 | 102.63 | 102.66 | 101.92 | -0.04% | 609,810 |
| Mar 3, 2025 | 102.47 | 102.70 | 102.45 | 102.70 | 101.96 | -0.02% | 753,838 |
| Feb 28, 2025 | 102.56 | 102.72 | 102.52 | 102.72 | 101.87 | 0.34% | 1,031,793 |
| Feb 27, 2025 | 102.25 | 102.39 | 102.25 | 102.37 | 101.52 | 0.10% | 988,173 |
| Feb 26, 2025 | 102.25 | 102.30 | 102.19 | 102.27 | 101.42 | 0.07% | 470,900 |
| Feb 25, 2025 | 102.27 | 102.30 | 102.19 | 102.20 | 101.35 | 0.11% | 800,486 |
| Feb 24, 2025 | 101.98 | 102.10 | 101.98 | 102.09 | 101.24 | 0.09% | 593,345 |
| Feb 21, 2025 | 101.97 | 102.06 | 101.94 | 102.00 | 101.16 | 0.06% | 954,935 |
| Feb 20, 2025 | 101.92 | 101.97 | 101.88 | 101.94 | 101.10 | 0.08% | 741,831 |
| Feb 19, 2025 | 101.78 | 101.86 | 101.77 | 101.86 | 101.02 | 0.11% | 541,628 |
| Feb 18, 2025 | 101.80 | 101.80 | 101.72 | 101.75 | 100.91 | -0.03% | 1,673,586 |
| Feb 14, 2025 | 101.85 | 101.85 | 101.73 | 101.78 | 100.94 | 0.12% | 1,238,724 |
| Feb 13, 2025 | 101.64 | 101.71 | 101.63 | 101.66 | 100.82 | 0.13% | 1,156,570 |