iShares 0-5 Year TIPS Bond ETF (STIP)

NYSEARCA: STIP · Real-Time Price · USD

100.30

-0.33 (-0.33%)

At close: Sep 11, 2026, 4:00 PM EDT

100.40

+0.10 (0.10%)

After-hours: Sep 11, 2026, 8:00 PM EDT

STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	100.51	100.54	100.28	100.30	100.30	-0.33%	819,187
Sep 10, 2026	100.67	100.70	100.60	100.63	100.63	-0.16%	1,005,416
Sep 9, 2026	100.85	100.87	100.77	100.79	100.79	-0.04%	527,058
Sep 8, 2026	100.84	100.85	100.80	100.83	100.83	0.02%	1,048,440
Sep 4, 2026	100.75	100.81	100.70	100.81	100.81	0.01%	538,785
Sep 3, 2026	100.84	100.88	100.79	100.80	100.80	0.10%	636,689
Sep 2, 2026	100.73	100.75	100.69	100.70	100.70	-	773,845
Sep 1, 2026	100.64	100.72	100.64	100.70	100.70	0.02%	1,924,354
Aug 31, 2026	100.67	100.69	100.62	100.68	100.68	0.04%	2,244,181
Aug 28, 2026	100.90	100.96	100.61	100.64	100.64	-0.27%	1,290,713
Aug 27, 2026	100.96	100.97	100.91	100.91	100.91	-0.03%	427,060
Aug 26, 2026	100.90	100.95	100.87	100.94	100.94	-0.05%	709,985
Aug 25, 2026	100.92	101.01	100.92	100.99	100.99	0.10%	644,017
Aug 24, 2026	100.87	100.93	100.87	100.89	100.89	-0.03%	1,313,604
Aug 21, 2026	100.96	100.96	100.89	100.92	100.92	-0.12%	520,255
Aug 20, 2026	100.84	101.04	100.83	101.04	101.04	0.13%	723,115
Aug 19, 2026	100.93	100.93	100.84	100.91	100.91	0.05%	673,850
Aug 18, 2026	100.75	100.86	100.73	100.86	100.86	0.12%	623,022
Aug 17, 2026	100.76	100.78	100.72	100.74	100.74	-	912,057
Aug 14, 2026	100.78	100.80	100.73	100.74	100.74	-	613,089
Aug 13, 2026	100.76	100.81	100.73	100.74	100.74	0.08%	998,178
Aug 12, 2026	100.73	100.74	100.66	100.66	100.66	-	740,884
Aug 11, 2026	100.70	100.71	100.62	100.66	100.66	-0.03%	584,083
Aug 10, 2026	100.65	100.69	100.65	100.69	100.69	-	1,454,853
Aug 7, 2026	100.72	100.73	100.66	100.69	100.69	0.14%	665,901
Aug 6, 2026	100.58	100.59	100.53	100.55	100.55	-0.03%	1,023,753
Aug 5, 2026	100.61	100.63	100.54	100.58	100.58	-0.04%	1,027,131
Aug 4, 2026	100.67	100.68	100.59	100.62	100.62	0.02%	1,009,561
Aug 3, 2026	100.60	100.64	100.56	100.60	100.60	-0.02%	1,153,016
Jul 31, 2026	101.31	101.38	101.27	101.36	100.62	-0.05%	2,028,493
Jul 30, 2026	101.43	101.45	101.37	101.41	100.67	-	581,435
Jul 29, 2026	101.19	101.45	101.15	101.41	100.67	0.23%	816,143
Jul 28, 2026	101.16	101.25	101.15	101.18	100.44	0.07%	1,135,273
Jul 27, 2026	101.19	101.22	101.10	101.11	100.37	-0.12%	516,397
Jul 24, 2026	101.27	101.31	101.22	101.23	100.49	0.02%	804,625
Jul 23, 2026	101.25	101.27	101.21	101.21	100.47	-0.10%	546,012
Jul 22, 2026	101.38	101.38	101.30	101.31	100.57	-0.04%	638,827
Jul 21, 2026	101.42	101.43	101.32	101.35	100.61	-0.05%	509,387
Jul 20, 2026	101.45	101.45	101.38	101.40	100.66	-0.04%	404,460
Jul 17, 2026	101.45	101.50	101.41	101.44	100.70	0.12%	849,537
Jul 16, 2026	101.35	101.37	101.31	101.32	100.58	-0.04%	549,027
Jul 15, 2026	101.28	101.39	101.27	101.36	100.62	0.08%	915,416
Jul 14, 2026	101.25	101.32	101.21	101.28	100.54	-0.01%	677,466
Jul 13, 2026	101.33	101.34	101.22	101.29	100.55	-0.05%	722,014
Jul 10, 2026	101.35	101.35	101.29	101.34	100.60	-0.01%	576,284
Jul 9, 2026	101.41	101.42	101.35	101.35	100.61	-	938,661
Jul 8, 2026	101.34	101.37	101.30	101.35	100.61	0.03%	743,364
Jul 7, 2026	101.32	101.34	101.29	101.32	100.58	-0.04%	705,968
Jul 6, 2026	101.29	101.36	101.24	101.36	100.62	0.13%	883,915
Jul 2, 2026	101.25	101.26	101.20	101.23	100.49	0.10%	784,526