iShares 0-5 Year TIPS Bond ETF (STIP)

STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.15	104.15	104.03	104.06	-	-0.06%	323,480
Apr 27, 2026	104.06	104.16	104.06	104.12	104.12	0.07%	1,680,260
Apr 24, 2026	103.85	104.08	103.84	104.05	104.05	0.20%	1,040,452
Apr 23, 2026	103.78	103.85	103.73	103.84	103.84	0.12%	484,515
Apr 22, 2026	103.72	103.76	103.71	103.72	103.72	0.08%	509,016
Apr 21, 2026	103.67	103.69	103.62	103.64	103.64	-0.06%	532,320
Apr 20, 2026	103.74	103.74	103.68	103.70	103.70	-0.01%	573,212
Apr 17, 2026	103.69	103.72	103.62	103.71	103.71	0.07%	599,237
Apr 16, 2026	103.70	103.71	103.62	103.64	103.64	-0.01%	638,495
Apr 15, 2026	103.68	103.69	103.63	103.65	103.65	-	1,251,202
Apr 14, 2026	103.60	103.68	103.58	103.65	103.65	0.03%	1,181,230
Apr 13, 2026	103.54	103.62	103.51	103.62	103.62	0.16%	717,102
Apr 10, 2026	103.43	103.49	103.41	103.45	103.45	0.02%	782,693
Apr 9, 2026	103.40	103.47	103.37	103.43	103.43	0.09%	1,519,191
Apr 8, 2026	103.34	103.36	103.27	103.34	103.34	-0.11%	1,453,287
Apr 7, 2026	103.35	103.50	103.27	103.45	103.45	0.12%	1,358,067
Apr 6, 2026	103.28	103.35	103.25	103.33	103.33	0.02%	1,216,480
Apr 2, 2026	103.27	103.34	103.23	103.31	103.31	0.18%	1,203,346
Apr 1, 2026	103.12	103.16	103.08	103.12	103.12	-0.30%	1,481,533
Mar 31, 2026	103.55	103.56	103.40	103.43	103.21	0.05%	2,270,832
Mar 30, 2026	103.37	103.46	103.34	103.38	103.16	0.25%	974,527
Mar 27, 2026	103.05	103.16	103.01	103.12	102.90	0.16%	1,995,364
Mar 26, 2026	103.11	103.13	102.94	102.96	102.74	-0.09%	1,745,380
Mar 25, 2026	103.03	103.07	102.97	103.05	102.83	0.02%	1,656,592
Mar 24, 2026	103.07	103.12	102.96	103.03	102.81	-0.10%	2,006,518
Mar 23, 2026	103.17	103.25	103.12	103.13	102.91	-0.20%	2,322,484
Mar 20, 2026	103.41	103.42	103.30	103.34	103.12	-0.15%	2,682,792
Mar 19, 2026	103.51	103.62	103.45	103.50	103.28	-0.14%	2,363,743
Mar 18, 2026	103.73	103.79	103.60	103.64	103.42	-0.04%	1,322,821
Mar 17, 2026	103.57	103.70	103.56	103.68	103.46	0.21%	1,369,075
Mar 16, 2026	103.45	103.47	103.38	103.46	103.24	0.08%	1,076,707
Mar 13, 2026	103.39	103.40	103.32	103.38	103.16	0.02%	1,646,180
Mar 12, 2026	103.47	103.51	103.31	103.36	103.14	-0.04%	2,826,119
Mar 11, 2026	103.39	103.43	103.36	103.40	103.18	0.04%	1,546,963
Mar 10, 2026	103.46	103.46	103.32	103.36	103.14	-0.12%	1,252,529
Mar 9, 2026	103.63	103.64	103.47	103.48	103.26	-0.02%	1,652,667
Mar 6, 2026	103.45	103.65	103.44	103.50	103.28	0.23%	1,569,393
Mar 5, 2026	103.13	103.28	103.11	103.26	103.04	0.11%	989,627
Mar 4, 2026	103.24	103.26	103.15	103.15	102.93	-0.11%	790,702
Mar 3, 2026	103.23	103.34	103.20	103.26	103.04	-	1,811,678
Mar 2, 2026	103.39	103.39	103.15	103.26	103.04	-0.06%	1,712,049
Feb 27, 2026	103.38	103.39	103.31	103.32	103.10	0.11%	597,966
Feb 26, 2026	103.10	103.22	103.10	103.21	102.99	0.15%	709,760
Feb 25, 2026	103.01	103.08	103.00	103.06	102.84	0.06%	618,536
Feb 24, 2026	103.01	103.03	102.95	103.00	102.78	-0.05%	755,162
Feb 23, 2026	103.01	103.08	103.00	103.05	102.83	0.09%	712,106
Feb 20, 2026	103.00	103.00	102.92	102.96	102.74	-0.01%	1,926,845
Feb 19, 2026	102.92	102.99	102.92	102.97	102.75	0.07%	666,038
Feb 18, 2026	102.91	102.95	102.89	102.90	102.68	-	594,908
Feb 17, 2026	102.96	102.96	102.88	102.90	102.68	-0.11%	471,007

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.