Skip to main content
logo
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.96
+0.08 (0.08%)
Feb 12, 2026, 2:11 PM EST - Market open

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026102.91102.97102.89102.96-0.09%470,830
Feb 11, 2026102.91102.96102.87102.87102.87-0.10%758,264
Feb 10, 2026102.99103.05102.96102.97102.97-0.01%438,434
Feb 9, 2026102.92102.98102.91102.98102.980.08%1,357,831
Feb 6, 2026102.88102.92102.83102.90102.900.05%5,747,285
Feb 5, 2026102.84102.87102.80102.85102.850.09%703,958
Feb 4, 2026102.77102.81102.75102.76102.76-0.07%808,686
Feb 3, 2026102.77102.84102.76102.83102.830.06%5,985,463
Feb 2, 2026102.84102.86102.72102.77102.77-0.17%1,389,520
Jan 30, 2026102.89102.96102.88102.95102.950.08%1,403,985
Jan 29, 2026102.85102.92102.84102.87102.870.13%5,580,702
Jan 28, 2026102.72102.74102.64102.74102.740.09%620,822
Jan 27, 2026102.60102.67102.60102.65102.650.08%1,226,502
Jan 26, 2026102.54102.59102.53102.57102.570.03%715,079
Jan 23, 2026102.45102.55102.43102.54102.540.10%1,635,817
Jan 22, 2026102.46102.48102.42102.44102.44-0.05%867,196
Jan 21, 2026102.42102.50102.40102.49102.490.11%2,502,595
Jan 20, 2026102.40102.44102.38102.38102.38-0.03%917,390
Jan 16, 2026102.49102.51102.40102.41102.41-0.04%1,119,018
Jan 15, 2026102.53102.54102.44102.45102.45-0.10%1,149,835
Jan 14, 2026102.59102.64102.55102.55102.55-0.01%1,333,694
Jan 13, 2026102.54102.58102.52102.56102.560.04%523,042
Jan 12, 2026102.50102.54102.50102.52102.520.03%763,142
Jan 9, 2026102.51102.54102.47102.49102.49-1,005,098
Jan 8, 2026102.50102.52102.48102.49102.49-0.03%680,512
Jan 7, 2026102.53102.56102.50102.52102.520.03%1,121,740
Jan 6, 2026102.50102.52102.44102.49102.49-0.01%2,123,844
Jan 5, 2026102.42102.50102.42102.50102.500.12%620,267
Jan 2, 2026102.39102.40102.35102.38102.38-0.01%716,901
Dec 31, 2025102.34102.43102.34102.39102.39-0.05%2,098,766
Dec 30, 2025102.42102.46102.40102.44102.440.03%1,155,076
Dec 29, 2025102.39102.42102.39102.41102.410.04%699,018
Dec 26, 2025102.40102.40102.33102.37102.370.06%451,370
Dec 24, 2025102.30102.32102.28102.31102.310.09%308,392
Dec 23, 2025102.19102.29102.17102.22102.22-0.05%793,232
Dec 22, 2025102.31102.31102.25102.27102.27-0.05%566,291
Dec 19, 2025102.35102.35102.29102.32102.32-0.35%947,124
Dec 18, 2025102.61102.68102.54102.68102.330.02%645,151
Dec 17, 2025102.58102.66102.57102.66102.310.08%500,841
Dec 16, 2025102.59102.65102.57102.58102.23-0.04%516,435
Dec 15, 2025102.71102.72102.62102.62102.27-0.02%378,957
Dec 12, 2025102.65102.67102.63102.64102.29-0.03%474,739
Dec 11, 2025102.70102.74102.64102.67102.32-600,459
Dec 10, 2025102.46102.68102.44102.67102.320.16%990,888
Dec 9, 2025102.61102.62102.50102.51102.16-0.09%464,116
Dec 8, 2025102.69102.69102.59102.60102.25-0.12%840,721
Dec 5, 2025102.77102.78102.70102.72102.37-0.02%1,805,217
Dec 4, 2025102.73102.74102.69102.74102.39-0.01%558,516
Dec 3, 2025102.74102.76102.70102.75102.400.07%602,263
Dec 2, 2025102.67102.70102.66102.68102.330.02%887,620