iShares 0-5 Year TIPS Bond ETF (STIP)

STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	102.33	102.43	102.28	102.40	102.40	0.11%	905,267
Jun 10, 2026	102.40	102.42	102.29	102.29	102.29	-0.04%	999,844
Jun 9, 2026	102.37	102.38	102.27	102.33	102.33	0.04%	1,260,375
Jun 8, 2026	102.37	102.40	102.26	102.29	102.29	0.01%	832,750
Jun 5, 2026	102.38	102.39	102.26	102.28	102.28	-0.23%	1,087,004
Jun 4, 2026	102.54	102.55	102.48	102.52	102.52	-0.03%	937,716
Jun 3, 2026	102.53	102.58	102.52	102.55	102.55	-	693,917
Jun 2, 2026	102.59	102.60	102.54	102.55	102.55	-0.01%	769,312
Jun 1, 2026	102.54	102.57	102.50	102.56	102.56	0.03%	1,682,554
May 29, 2026	103.62	103.68	103.59	103.67	102.53	0.05%	2,234,294
May 28, 2026	103.57	103.65	103.54	103.62	102.48	0.15%	3,125,247
May 27, 2026	103.41	103.49	103.40	103.46	102.33	0.05%	685,519
May 26, 2026	103.35	103.43	103.32	103.41	102.28	0.13%	817,260
May 22, 2026	103.37	103.39	103.16	103.28	102.15	-0.04%	637,087
May 21, 2026	103.37	103.40	103.30	103.32	102.19	-0.08%	1,028,263
May 20, 2026	103.37	103.46	103.37	103.40	102.27	0.01%	1,097,302
May 19, 2026	103.42	103.44	103.31	103.39	102.26	-0.15%	886,187
May 18, 2026	103.57	103.60	103.51	103.55	102.42	-0.01%	1,024,001
May 15, 2026	103.55	103.57	103.52	103.56	102.43	-0.05%	1,262,742
May 14, 2026	103.73	103.74	103.61	103.61	102.47	-0.11%	1,513,206
May 13, 2026	103.75	103.77	103.70	103.72	102.58	0.01%	953,597
May 12, 2026	103.76	103.76	103.67	103.71	102.57	0.02%	744,132
May 11, 2026	103.63	103.70	103.62	103.69	102.55	0.09%	771,047
May 8, 2026	103.57	103.61	103.54	103.60	102.47	0.18%	823,015
May 7, 2026	103.49	103.49	103.37	103.41	102.28	-0.05%	723,515
May 6, 2026	103.51	103.51	103.45	103.46	102.33	-0.07%	953,583
May 5, 2026	103.65	103.66	103.52	103.53	102.40	-0.12%	1,167,837
May 4, 2026	103.66	103.69	103.61	103.65	102.51	-0.01%	1,067,813
May 1, 2026	103.67	103.73	103.64	103.66	102.52	0.07%	1,186,094
Apr 30, 2026	104.04	104.16	104.01	104.15	102.45	0.13%	3,601,408
Apr 29, 2026	104.11	104.12	104.00	104.01	102.31	-0.10%	923,190
Apr 28, 2026	104.15	104.15	104.03	104.11	102.41	-0.01%	630,904
Apr 27, 2026	104.06	104.16	104.06	104.12	102.42	0.07%	1,680,260
Apr 24, 2026	103.85	104.08	103.84	104.05	102.35	0.20%	1,040,452
Apr 23, 2026	103.78	103.85	103.73	103.84	102.14	0.12%	484,518
Apr 22, 2026	103.72	103.76	103.71	103.72	102.03	0.08%	509,123
Apr 21, 2026	103.67	103.69	103.62	103.64	101.95	-0.06%	532,934
Apr 20, 2026	103.74	103.74	103.68	103.70	102.01	-0.01%	573,468
Apr 17, 2026	103.69	103.72	103.62	103.71	102.02	0.07%	599,249
Apr 16, 2026	103.70	103.71	103.62	103.64	101.95	-0.01%	638,546
Apr 15, 2026	103.68	103.69	103.63	103.65	101.96	-	1,251,234
Apr 14, 2026	103.60	103.68	103.58	103.65	101.96	0.03%	1,181,230
Apr 13, 2026	103.54	103.62	103.51	103.62	101.93	0.16%	717,102
Apr 10, 2026	103.43	103.49	103.41	103.45	101.76	0.02%	782,724
Apr 9, 2026	103.40	103.47	103.37	103.43	101.74	0.09%	1,519,191
Apr 8, 2026	103.34	103.36	103.27	103.34	101.65	-0.11%	1,453,288
Apr 7, 2026	103.35	103.50	103.27	103.45	101.76	0.12%	1,358,588
Apr 6, 2026	103.28	103.35	103.25	103.33	101.64	0.02%	1,216,481
Apr 2, 2026	103.27	103.34	103.23	103.31	101.62	0.18%	1,203,346
Apr 1, 2026	103.12	103.16	103.08	103.12	101.44	-0.09%	1,481,533

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.