Skip to main content
logo
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
103.88
+0.04 (0.04%)
Aug 29, 2025, 4:00 PM - Market closed

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025103.90103.93103.86103.88103.880.04%793,024
Aug 28, 2025103.82103.84103.78103.84103.84-635,153
Aug 27, 2025103.74103.88103.71103.84103.840.17%363,061
Aug 26, 2025103.56103.68103.56103.66103.660.16%359,578
Aug 25, 2025103.50103.52103.46103.49103.49-0.07%328,586
Aug 22, 2025103.20103.56103.20103.56103.560.39%623,020
Aug 21, 2025103.13103.17103.08103.16103.160.01%447,584
Aug 20, 2025103.10103.20103.10103.15103.150.07%295,068
Aug 19, 2025103.05103.10103.05103.08103.080.06%440,898
Aug 18, 2025103.07103.08102.98103.02103.02-0.03%564,141
Aug 15, 2025103.16103.17103.03103.05103.05-0.07%327,075
Aug 14, 2025103.14103.15103.10103.12103.12-0.07%294,622
Aug 13, 2025103.17103.24103.16103.19103.190.16%427,531
Aug 12, 2025102.95103.07102.95103.03103.03-0.03%596,590
Aug 11, 2025103.06103.11103.05103.06103.060.02%439,528
Aug 8, 2025103.03103.07102.96103.04103.04-382,577
Aug 7, 2025103.01103.04102.97103.04103.040.05%422,005
Aug 6, 2025102.99103.06102.97102.99102.99-458,650
Aug 5, 2025103.03103.06102.98102.99102.99-0.04%582,338
Aug 4, 2025102.97103.09102.94103.03103.030.11%560,829
Aug 1, 2025102.83102.93102.77102.92102.920.09%821,297
Jul 31, 2025102.93102.94102.79102.83102.52-0.07%613,492
Jul 30, 2025102.97103.08102.90102.90102.59-0.15%476,067
Jul 29, 2025102.90103.05102.89103.05102.740.19%374,847
Jul 28, 2025102.83102.87102.82102.85102.540.02%396,307
Jul 25, 2025102.87102.88102.82102.83102.52-0.01%451,037
Jul 24, 2025102.79102.86102.78102.84102.53-0.01%423,348
Jul 23, 2025102.96102.97102.83102.85102.54-0.21%539,757
Jul 22, 2025103.05103.10103.04103.07102.760.04%494,793
Jul 21, 2025102.99103.09102.99103.03102.720.09%612,000
Jul 18, 2025103.05103.05102.91102.94102.630.09%485,852
Jul 17, 2025102.86102.89102.82102.85102.540.13%1,007,979
Jul 16, 2025102.62102.85102.62102.72102.410.10%5,462,138
Jul 15, 2025102.75102.75102.58102.62102.31-0.07%420,456
Jul 14, 2025102.68102.72102.65102.69102.380.06%371,105
Jul 11, 2025102.59102.66102.58102.63102.320.05%357,182
Jul 10, 2025102.58102.59102.52102.58102.27-711,275
Jul 9, 2025102.48102.59102.48102.58102.270.11%572,836
Jul 8, 2025102.48102.51102.46102.47102.16-0.04%468,921
Jul 7, 2025102.45102.51102.41102.51102.200.11%572,091
Jul 3, 2025102.43102.45102.37102.40102.09-0.08%782,838
Jul 2, 2025102.46102.52102.45102.48102.170.03%654,689
Jul 1, 2025102.46102.52102.41102.45102.14-0.45%815,482
Jun 30, 2025102.88102.94102.84102.91102.200.10%739,114
Jun 27, 2025102.78102.88102.77102.81102.10-0.01%595,386
Jun 26, 2025102.75102.84102.75102.82102.110.15%699,840
Jun 25, 2025102.63102.69102.60102.67101.960.06%411,990
Jun 24, 2025102.55102.64102.52102.61101.90-0.02%424,860
Jun 23, 2025102.67102.83102.63102.63101.920.07%671,559
Jun 20, 2025102.46102.61102.45102.56101.850.13%307,738