iShares 0-5 Year TIPS Bond ETF (STIP)

NYSEARCA: STIP · Real-Time Price · USD

100.13

-0.04 (-0.04%)

At close: Oct 9, 2026, 4:00 PM

100.12

-0.01 (-0.01%)

After-hours: Oct 9, 2026, 4:55 PM EDT

STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	100.14	100.15	100.09	100.13	100.13	-0.04%	886,040
Oct 8, 2026	100.10	100.25	100.05	100.17	100.17	0.07%	1,002,817
Oct 7, 2026	100.00	100.11	99.99	100.10	100.10	0.11%	880,378
Oct 6, 2026	99.98	100.04	99.95	99.99	99.99	0.04%	1,097,686
Oct 5, 2026	99.96	99.99	99.90	99.95	99.95	0.03%	1,242,232
Oct 2, 2026	100.08	100.09	99.90	99.92	99.92	-0.11%	1,111,666
Oct 1, 2026	99.76	100.04	99.75	100.03	100.03	0.33%	961,530
Sep 30, 2026	99.83	99.86	99.70	99.70	99.70	-0.02%	2,683,281
Sep 29, 2026	99.61	99.79	99.56	99.72	99.72	0.08%	2,889,311
Sep 28, 2026	99.72	99.76	99.62	99.64	99.64	-0.17%	1,305,522
Sep 25, 2026	99.71	99.83	99.69	99.81	99.81	0.16%	1,530,961
Sep 24, 2026	99.80	99.81	99.65	99.65	99.65	-0.09%	1,650,591
Sep 23, 2026	99.96	99.97	99.65	99.74	99.74	-0.23%	1,662,161
Sep 22, 2026	99.98	100.02	99.93	99.97	99.97	-0.04%	820,835
Sep 21, 2026	100.01	100.02	99.95	100.01	100.01	0.08%	1,198,298
Sep 18, 2026	100.02	100.02	99.92	99.93	99.93	-0.20%	663,327
Sep 17, 2026	100.07	100.15	100.06	100.13	100.13	0.12%	860,475
Sep 16, 2026	100.32	100.38	100.01	100.01	100.01	-0.28%	1,692,700
Sep 15, 2026	100.27	100.36	100.26	100.29	100.29	-	1,436,202
Sep 14, 2026	100.38	100.43	100.28	100.29	100.29	-0.01%	1,129,604
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