Skip to main content
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
103.38
+0.27 (0.26%)
At close: Mar 28, 2025, 4:00 PM
102.63
-0.75 (-0.73%)
After-hours: Mar 28, 2025, 8:00 PM EDT

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025103.26103.42103.26103.38103.380.26%704,431
Mar 27, 2025103.05103.13103.03103.11103.110.18%297,149
Mar 26, 2025102.90102.96102.87102.92102.920.01%443,922
Mar 25, 2025102.84102.92102.83102.91102.910.12%403,478
Mar 24, 2025102.85102.86102.76102.79102.79-0.10%286,854
Mar 21, 2025102.94102.98102.88102.89102.890.07%260,665
Mar 20, 2025102.85102.86102.74102.82102.820.09%420,515
Mar 19, 2025102.46102.74102.41102.73102.730.20%633,926
Mar 18, 2025102.48102.54102.47102.52102.520.09%399,580
Mar 17, 2025102.49102.53102.42102.43102.43-0.03%1,029,998
Mar 14, 2025102.58102.59102.44102.46102.46-0.13%500,923
Mar 13, 2025102.53102.64102.51102.59102.590.02%344,333
Mar 12, 2025102.64102.66102.53102.57102.57-0.04%715,416
Mar 11, 2025102.69102.77102.56102.61102.61-0.03%583,189
Mar 10, 2025102.60102.68102.55102.64102.640.22%366,740
Mar 7, 2025102.59102.60102.34102.41102.41-366,863
Mar 6, 2025102.37102.44102.26102.41102.41-377,675
Mar 5, 2025102.63102.66102.39102.41102.41-0.24%646,061
Mar 4, 2025102.81102.90102.63102.66102.66-0.04%609,810
Mar 3, 2025102.47102.70102.45102.70102.70-0.02%753,838
Feb 28, 2025102.56102.72102.52102.72102.610.34%1,031,793
Feb 27, 2025102.25102.39102.25102.37102.260.10%988,173
Feb 26, 2025102.25102.30102.19102.27102.160.07%470,900
Feb 25, 2025102.27102.30102.19102.20102.090.11%800,486
Feb 24, 2025101.98102.10101.98102.09101.980.09%593,345
Feb 21, 2025101.97102.06101.94102.00101.890.06%954,935
Feb 20, 2025101.92101.97101.88101.94101.830.08%741,831
Feb 19, 2025101.78101.86101.77101.86101.750.11%541,628
Feb 18, 2025101.80101.80101.72101.75101.64-0.03%1,673,586
Feb 14, 2025101.85101.85101.73101.78101.670.12%1,238,724
Feb 13, 2025101.64101.71101.63101.66101.550.13%1,156,570
Feb 12, 2025101.64101.65101.51101.53101.42-0.17%631,351
Feb 11, 2025101.64101.73101.62101.70101.590.05%475,267
Feb 10, 2025101.67101.70101.62101.65101.540.09%538,659
Feb 7, 2025101.47101.62101.47101.56101.45-0.09%372,136
Feb 6, 2025101.70101.72101.61101.65101.54-0.11%651,428
Feb 5, 2025101.70101.78101.69101.76101.650.11%704,275
Feb 4, 2025101.43101.65101.42101.65101.540.04%573,687
Feb 3, 2025101.74101.81101.54101.61101.500.11%687,691
Jan 31, 2025101.41101.50101.38101.50101.360.09%2,267,374
Jan 30, 2025101.39101.44101.34101.41101.270.07%917,815
Jan 29, 2025101.39101.41101.22101.34101.20-0.05%298,147
Jan 28, 2025101.33101.39101.29101.39101.250.09%562,168
Jan 27, 2025101.37101.37101.09101.30101.160.10%505,891
Jan 24, 2025101.13101.21101.11101.20101.060.07%422,914
Jan 23, 2025101.00101.14100.99101.13100.990.09%471,928
Jan 22, 2025101.15101.15101.01101.04100.90-0.05%406,958
Jan 21, 2025101.06101.13101.04101.09100.95-0.06%359,213
Jan 17, 2025101.15101.22101.14101.15101.01-0.01%542,519
Jan 16, 2025101.08101.24101.06101.16101.020.08%1,031,335