Skip to main content
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.02
-0.20 (-0.20%)
Jun 6, 2025, 4:00 PM - Market closed

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025102.10102.12101.98102.02102.02-0.20%603,682
Jun 5, 2025102.36102.39102.18102.22102.22-0.14%648,278
Jun 4, 2025102.32102.38102.29102.36102.360.11%605,487
Jun 3, 2025102.36102.37102.21102.25102.25-0.08%900,224
Jun 2, 2025102.39102.41102.28102.33102.33-0.37%1,105,654
May 30, 2025102.58102.72102.56102.71102.410.19%1,282,114
May 29, 2025102.44102.56102.41102.52102.220.04%952,755
May 28, 2025102.53102.53102.46102.48102.18-0.08%520,239
May 27, 2025102.57102.59102.53102.56102.260.03%680,734
May 23, 2025102.60102.60102.51102.53102.230.10%672,715
May 22, 2025102.41102.48102.37102.43102.130.05%1,172,866
May 21, 2025102.45102.48102.36102.38102.08-0.14%1,496,050
May 20, 2025102.42102.52102.38102.52102.220.06%6,556,012
May 19, 2025102.33102.49102.32102.46102.160.07%444,060
May 16, 2025102.43102.45102.35102.39102.090.05%397,337
May 15, 2025102.26102.36102.21102.34102.040.19%670,321
May 14, 2025102.20102.21102.11102.15101.85-0.04%759,832
May 13, 2025102.15102.19102.06102.19101.890.08%444,579
May 12, 2025102.23102.27102.01102.11101.81-0.55%645,016
May 9, 2025102.70102.80102.65102.67102.370.09%521,479
May 8, 2025102.74102.74102.56102.58102.28-0.14%730,903
May 7, 2025102.69102.82102.67102.72102.420.02%795,334
May 6, 2025102.61102.70102.57102.70102.400.16%705,640
May 5, 2025102.54102.55102.42102.54102.24-569,100
May 2, 2025102.79102.79102.51102.54102.24-0.33%586,252
May 1, 2025103.12103.13102.80102.88102.58-0.60%751,115
Apr 30, 2025103.50103.60103.49103.50102.670.08%2,293,391
Apr 29, 2025103.42103.49103.40103.42102.59-386,767
Apr 28, 2025103.29103.42103.28103.42102.590.19%689,948
Apr 25, 2025103.19103.23103.14103.22102.400.09%429,894
Apr 24, 2025103.02103.15102.99103.13102.310.24%675,262
Apr 23, 2025103.02103.08102.78102.88102.06-492,179
Apr 22, 2025102.81102.91102.75102.88102.060.15%538,923
Apr 21, 2025102.87103.00102.72102.73101.91-0.11%801,718
Apr 17, 2025102.67102.88102.67102.84102.020.26%821,504
Apr 16, 2025102.52102.61102.48102.57101.750.12%850,015
Apr 15, 2025102.50102.60102.43102.45101.63-0.05%530,911
Apr 14, 2025102.53102.57102.42102.50101.680.21%483,663
Apr 11, 2025101.99102.32101.67102.29101.47-0.06%1,359,695
Apr 10, 2025102.70102.73102.31102.35101.53-0.37%1,969,941
Apr 9, 2025102.61103.06102.41102.73101.91-0.08%1,690,647
Apr 8, 2025102.76103.01102.72102.81101.990.14%1,954,828
Apr 7, 2025103.05103.05102.58102.67101.85-0.27%2,197,831
Apr 4, 2025103.38103.44102.94102.95102.13-0.31%1,843,430
Apr 3, 2025103.30103.40103.24103.27102.440.58%1,787,256
Apr 2, 2025102.87102.87102.62102.67101.85-0.08%464,295
Apr 1, 2025102.79102.91102.73102.75101.93-0.70%704,238
Mar 31, 2025103.52103.61103.43103.47101.900.09%1,660,290
Mar 28, 2025103.26103.42103.26103.38101.810.26%704,436
Mar 27, 2025103.05103.13103.03103.11101.550.18%297,149