Skip to main content
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
107.83
-0.05 (-0.05%)
Nov 20, 2024, 4:00 PM EST - Market closed

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024107.78108.10107.74107.83107.83-0.05%2,465,151
Nov 19, 2024107.93108.06107.84107.88107.880.16%1,349,343
Nov 18, 2024107.43107.77107.37107.71107.710.24%1,572,027
Nov 15, 2024107.21107.64107.06107.45107.450.03%3,513,241
Nov 14, 2024107.73107.86107.37107.42107.42-0.02%2,095,562
Nov 13, 2024108.00108.09107.35107.44107.44-0.19%2,857,856
Nov 12, 2024108.02108.19107.57107.64107.64-0.53%3,034,541
Nov 11, 2024108.28108.33108.12108.21108.21-0.33%1,465,489
Nov 8, 2024108.54108.69108.37108.57108.570.28%2,767,175
Nov 7, 2024107.99108.37107.97108.27108.270.37%4,425,604
Nov 6, 2024107.42108.11107.38107.87107.87-0.16%1,828,555
Nov 5, 2024107.85108.15107.63108.04108.040.09%3,188,100
Nov 4, 2024108.23108.29107.80107.94107.940.17%1,901,927
Nov 1, 2024108.36108.49107.67107.76107.76-0.51%2,613,396
Oct 31, 2024108.33108.49108.08108.31108.22-0.11%3,683,841
Oct 30, 2024108.33108.76108.31108.43108.340.19%1,174,909
Oct 29, 2024107.84108.24107.71108.22108.130.15%8,300,225
Oct 28, 2024108.21108.22107.88108.06107.97-0.19%1,848,319
Oct 25, 2024108.69108.69108.22108.27108.18-0.27%1,677,483
Oct 24, 2024108.51108.76108.44108.56108.470.10%1,504,955
Oct 23, 2024108.48108.53108.31108.45108.36-0.25%1,310,953
Oct 22, 2024108.80108.87108.62108.72108.630.14%1,464,082
Oct 21, 2024109.06109.09108.54108.57108.48-0.72%1,783,143
Oct 18, 2024109.33109.48109.33109.36109.270.16%964,817
Oct 17, 2024109.24109.33109.11109.18109.09-0.30%1,163,929
Oct 16, 2024109.63109.65109.48109.51109.420.02%680,980
Oct 15, 2024109.45109.64109.41109.49109.400.11%911,170
Oct 14, 2024109.10109.40109.09109.37109.28-0.10%1,095,766
Oct 11, 2024109.42109.68109.35109.48109.390.01%1,716,153
Oct 10, 2024109.27109.49109.19109.47109.380.20%1,854,503
Oct 9, 2024109.14109.28109.01109.25109.16-0.18%2,538,557
Oct 8, 2024109.08109.47109.04109.45109.360.16%1,951,234
Oct 7, 2024109.21109.36109.16109.27109.18-0.11%1,643,938
Oct 4, 2024109.59109.72109.37109.39109.30-0.68%1,920,678
Oct 3, 2024110.38110.63110.12110.14110.05-0.42%1,590,598
Oct 2, 2024110.39110.68110.31110.61110.52-0.09%2,561,647
Oct 1, 2024110.66111.03110.62110.71110.620.22%3,069,002
Sep 30, 2024110.55110.59110.27110.47110.26-0.06%1,592,472
Sep 27, 2024110.48110.65110.40110.54110.330.24%892,414
Sep 26, 2024110.39110.43110.11110.27110.06-0.13%2,141,741
Sep 25, 2024110.62110.63110.39110.41110.20-0.38%1,181,601
Sep 24, 2024110.47110.89110.38110.83110.620.24%1,880,415
Sep 23, 2024110.36110.68110.19110.56110.350.01%1,208,900
Sep 20, 2024110.51110.68110.32110.55110.34-0.14%1,088,705
Sep 19, 2024110.33110.73110.28110.70110.490.30%1,789,687
Sep 18, 2024110.59111.06110.33110.37110.16-0.37%1,191,415
Sep 17, 2024110.85110.91110.72110.78110.57-0.04%2,195,673
Sep 16, 2024110.66110.87110.57110.82110.610.34%944,609
Sep 13, 2024110.52110.53110.31110.44110.230.34%1,689,440
Sep 12, 2024109.98110.14109.86110.07109.860.02%1,787,260
Sep 11, 2024110.02110.33109.97110.05109.840.06%1,549,960
Sep 10, 2024109.69110.02109.65109.98109.770.22%2,782,211
Sep 9, 2024109.56109.81109.46109.74109.530.23%1,377,536
Sep 6, 2024109.65109.99109.43109.49109.280.06%2,264,284
Sep 5, 2024109.55109.55109.26109.42109.210.06%6,292,460
Sep 4, 2024109.05109.40109.00109.35109.140.27%2,176,634
Sep 3, 2024109.12109.37109.00109.06108.850.17%2,892,611
Aug 30, 2024109.17109.25108.80108.87108.63-0.32%1,160,860
Aug 29, 2024109.23109.29109.13109.22108.98-0.14%746,076
Aug 28, 2024109.44109.51109.31109.37109.13-0.01%687,625
Aug 27, 2024109.16109.46109.13109.38109.14-1,599,419
Aug 26, 2024109.56109.61109.38109.38109.140.01%1,096,654
Aug 23, 2024108.93109.49108.86109.37109.130.53%790,400
Aug 22, 2024108.82108.82108.47108.79108.55-0.31%1,018,100
Aug 21, 2024108.99109.20108.79109.13108.890.22%2,223,566
Aug 20, 2024108.70108.95108.65108.89108.650.40%1,449,494
Aug 19, 2024108.37108.64108.37108.46108.220.06%1,159,297
Aug 16, 2024108.61108.63108.34108.39108.15-0.04%840,135
Aug 15, 2024108.21108.43108.14108.43108.19-0.21%443,825
Aug 14, 2024108.79108.95108.60108.66108.42-0.06%516,130
Aug 13, 2024108.73108.75108.58108.72108.480.21%717,874
Aug 12, 2024108.11108.53108.06108.49108.250.27%611,328
Aug 9, 2024108.31108.31108.11108.20107.960.26%804,909
Aug 8, 2024107.79107.95107.65107.92107.68-0.09%1,189,930
Aug 7, 2024108.19108.37107.95108.02107.78-0.30%1,239,901
Aug 6, 2024108.72108.75108.33108.35108.11-0.58%2,115,107
Aug 5, 2024108.72109.13108.43108.98108.740.29%3,172,488
Aug 2, 2024108.59108.81108.38108.67108.430.48%1,393,929
Aug 1, 2024108.19108.46108.12108.15107.91-0.03%3,247,978
Jul 31, 2024107.89108.20107.64108.18107.770.55%1,585,769
Jul 30, 2024107.61107.71107.45107.59107.180.07%693,478
Jul 29, 2024107.59107.60107.42107.51107.100.10%973,281
Jul 26, 2024107.36107.44107.23107.40106.990.32%1,458,949
Jul 25, 2024106.94107.24106.93107.06106.650.24%1,073,154
Jul 24, 2024107.23107.34106.80106.80106.40-0.30%1,252,933
Jul 23, 2024107.20107.35107.11107.12106.71-0.06%2,039,619
Jul 22, 2024107.29107.35107.01107.18106.77-0.12%2,347,865
Jul 19, 2024107.46107.48107.29107.31106.90-0.24%1,948,197
Jul 18, 2024107.68107.83107.56107.57107.16-0.22%1,272,886
Jul 17, 2024107.75107.90107.65107.81107.400.04%956,044
Jul 16, 2024107.59107.86107.53107.77107.360.31%818,192
Jul 15, 2024107.42107.57107.33107.44107.03-0.07%930,158
Jul 12, 2024107.41107.52107.28107.51107.100.16%1,678,805
Jul 11, 2024107.43107.52107.26107.34106.930.30%1,321,075
Jul 10, 2024106.90107.04106.86107.02106.610.19%1,476,024
Jul 9, 2024106.90106.96106.69106.82106.42-0.15%4,961,650
Jul 8, 2024106.94107.09106.83106.98106.57-0.04%1,156,452
Jul 5, 2024106.88107.14106.74107.02106.610.45%1,192,509
Jul 3, 2024106.27106.64106.27106.54106.140.40%854,299
Jul 2, 2024106.25106.30105.99106.12105.720.19%2,341,945