Skip to main content
logo
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.40
-0.08 (-0.08%)
Jul 3, 2025, 1:00 PM - Market closed

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025102.43102.45102.37102.40102.40-0.08%782,838
Jul 2, 2025102.46102.52102.45102.48102.480.03%654,689
Jul 1, 2025102.46102.52102.41102.45102.45-0.45%815,482
Jun 30, 2025102.88102.94102.84102.91102.510.10%739,114
Jun 27, 2025102.78102.88102.77102.81102.41-0.01%595,386
Jun 26, 2025102.75102.84102.75102.82102.420.15%699,840
Jun 25, 2025102.63102.69102.60102.67102.270.06%411,990
Jun 24, 2025102.55102.64102.52102.61102.21-0.02%424,860
Jun 23, 2025102.67102.83102.63102.63102.230.07%671,559
Jun 20, 2025102.46102.61102.45102.56102.160.13%307,738
Jun 18, 2025102.46102.48102.38102.43102.030.04%461,742
Jun 17, 2025102.24102.39102.19102.39101.990.22%628,736
Jun 16, 2025102.18102.27102.16102.17101.77-0.05%411,523
Jun 13, 2025102.26102.26102.12102.22101.820.05%585,787
Jun 12, 2025102.19102.21102.13102.17101.770.07%519,576
Jun 11, 2025102.05102.11101.98102.10101.700.01%523,963
Jun 10, 2025102.13102.14102.03102.09101.690.01%394,490
Jun 9, 2025102.07102.14102.06102.08101.680.06%688,443
Jun 6, 2025102.10102.12101.98102.02101.62-0.20%603,682
Jun 5, 2025102.36102.39102.18102.22101.82-0.14%648,278
Jun 4, 2025102.32102.38102.29102.36101.960.11%605,487
Jun 3, 2025102.36102.37102.21102.25101.85-0.08%900,224
Jun 2, 2025102.39102.41102.28102.33101.93-0.37%1,105,654
May 30, 2025102.58102.72102.56102.71102.010.19%1,282,114
May 29, 2025102.44102.56102.41102.52101.820.04%952,755
May 28, 2025102.53102.53102.46102.48101.78-0.08%520,239
May 27, 2025102.57102.59102.53102.56101.860.03%680,734
May 23, 2025102.60102.60102.51102.53101.830.10%672,715
May 22, 2025102.41102.48102.37102.43101.730.05%1,172,866
May 21, 2025102.45102.48102.36102.38101.68-0.14%1,496,050
May 20, 2025102.42102.52102.38102.52101.820.06%6,556,012
May 19, 2025102.33102.49102.32102.46101.760.07%444,060
May 16, 2025102.43102.45102.35102.39101.690.05%397,337
May 15, 2025102.26102.36102.21102.34101.640.19%670,321
May 14, 2025102.20102.21102.11102.15101.45-0.04%759,832
May 13, 2025102.15102.19102.06102.19101.490.08%444,579
May 12, 2025102.23102.27102.01102.11101.41-0.55%645,016
May 9, 2025102.70102.80102.65102.67101.970.09%521,479
May 8, 2025102.74102.74102.56102.58101.88-0.14%730,903
May 7, 2025102.69102.82102.67102.72102.020.02%795,334
May 6, 2025102.61102.70102.57102.70102.000.16%705,640
May 5, 2025102.54102.55102.42102.54101.84-569,100
May 2, 2025102.79102.79102.51102.54101.84-0.33%586,252
May 1, 2025103.12103.13102.80102.88102.18-0.60%751,115
Apr 30, 2025103.50103.60103.49103.50102.270.08%2,293,391
Apr 29, 2025103.42103.49103.40103.42102.19-386,767
Apr 28, 2025103.29103.42103.28103.42102.190.19%689,948
Apr 25, 2025103.19103.23103.14103.22101.990.09%429,894
Apr 24, 2025103.02103.15102.99103.13101.910.24%675,262
Apr 23, 2025103.02103.08102.78102.88101.66-492,179