iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
111.93
-0.10 (-0.09%)
Oct 29, 2025, 10:04 AM EDT - Market open

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025111.94112.04111.91112.03112.030.08%2,608,709
Oct 27, 2025111.92111.98111.78111.94111.94-0.03%2,753,681
Oct 24, 2025111.91112.02111.76111.97111.97-0.01%1,706,681
Oct 23, 2025112.11112.17111.94111.98111.98-0.20%2,645,931
Oct 22, 2025112.12112.24112.03112.20112.200.16%2,898,237
Oct 21, 2025112.04112.11112.00112.02112.020.21%2,702,397
Oct 20, 2025111.77111.80111.70111.78111.780.09%2,108,492
Oct 17, 2025111.91111.92111.65111.68111.68-0.20%1,739,728
Oct 16, 2025111.57111.92111.54111.90111.900.23%2,687,270
Oct 15, 2025111.81111.89111.51111.64111.64-0.03%3,018,703
Oct 14, 2025111.60111.76111.57111.67111.67-0.11%4,469,208
Oct 13, 2025111.56111.79111.45111.79111.790.25%2,206,487
Oct 10, 2025111.42111.66111.37111.51111.510.35%4,018,883
Oct 9, 2025111.24111.27111.09111.12111.12-0.12%2,491,596
Oct 8, 2025111.37111.38111.21111.25111.250.07%2,273,256
Oct 7, 2025110.99111.24110.95111.17111.170.28%2,714,908
Oct 6, 2025110.92111.06110.84110.86110.86-0.17%2,262,443
Oct 3, 2025111.26111.29111.05111.05111.05-0.11%2,184,023
Oct 2, 2025111.20111.31111.15111.17111.17-0.04%3,162,417
Oct 1, 2025111.30111.36111.11111.22111.22-3,796,449
Sep 30, 2025111.26111.40111.18111.22111.02-0.03%2,985,169
Sep 29, 2025111.21111.30111.16111.25111.050.13%2,524,807
Sep 26, 2025111.16111.29111.01111.11110.910.02%2,790,024
Sep 25, 2025111.11111.17110.94111.09110.89-0.16%4,019,946
Sep 24, 2025111.41111.43111.23111.27111.07-0.18%2,236,508
Sep 23, 2025111.30111.47111.20111.47111.270.27%2,856,948
Sep 22, 2025111.33111.36111.15111.17110.97-0.24%2,076,355
Sep 19, 2025111.48111.54111.31111.44111.24-0.05%1,336,694
Sep 18, 2025111.57111.71111.33111.50111.30-0.28%4,223,125
Sep 17, 2025111.94112.26111.66111.81111.61-0.06%5,676,200
Sep 16, 2025111.86111.96111.81111.88111.680.09%5,346,508
Sep 15, 2025111.74111.89111.74111.78111.580.10%3,586,995
Sep 12, 2025111.70111.72111.57111.67111.47-0.13%2,049,147
Sep 11, 2025111.77111.96111.76111.82111.620.16%4,158,739
Sep 10, 2025111.57111.79111.48111.64111.440.15%4,601,177
Sep 9, 2025111.67111.76111.45111.47111.27-0.20%4,938,854
Sep 8, 2025111.64111.72111.55111.69111.490.21%3,818,251
Sep 5, 2025111.37111.46111.33111.46111.260.44%4,068,818
Sep 4, 2025110.91110.99110.78110.97110.770.15%3,919,519
Sep 3, 2025110.55110.92110.54110.80110.600.23%4,695,300
Sep 2, 2025110.48110.60110.44110.55110.35-0.56%5,710,695
Aug 29, 2025111.32111.34111.16111.17110.56-0.11%2,847,316
Aug 28, 2025111.24111.35111.20111.29110.670.06%3,876,141
Aug 27, 2025110.96111.27110.89111.22110.610.23%2,106,748
Aug 26, 2025110.76111.03110.70110.97110.360.23%5,345,713
Aug 25, 2025110.74110.82110.67110.71110.10-0.19%4,332,665
Aug 22, 2025110.30110.95110.27110.92110.310.68%3,388,320
Aug 21, 2025110.10110.22109.93110.17109.560.02%3,562,969
Aug 20, 2025110.05110.26110.05110.15109.540.11%2,369,353
Aug 19, 2025110.03110.11110.01110.03109.420.10%2,263,585