Skip to main content
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
108.60
-0.16 (-0.15%)
Jun 13, 2025, 4:00 PM - Market closed

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025109.04109.04108.38108.60108.60-0.15%1,633,723
Jun 12, 2025108.75108.84108.65108.76108.760.29%2,207,691
Jun 11, 2025108.25108.54108.18108.45108.450.17%1,820,518
Jun 10, 2025108.44108.45108.19108.27108.270.05%1,757,133
Jun 9, 2025108.14108.35108.08108.22108.220.14%2,846,287
Jun 6, 2025108.42108.58108.07108.07108.07-0.53%2,031,650
Jun 5, 2025109.02109.09108.63108.65108.65-0.29%2,596,737
Jun 4, 2025108.78109.07108.72108.97108.970.39%2,432,160
Jun 3, 2025108.78108.84108.44108.55108.55-0.09%3,669,845
Jun 2, 2025108.64108.80108.49108.65108.65-0.59%2,797,090
May 30, 2025108.96109.36108.90109.29109.020.33%3,950,250
May 29, 2025108.70108.97108.65108.93108.660.29%1,714,494
May 28, 2025108.71108.79108.53108.62108.35-0.23%2,367,927
May 27, 2025108.75108.96108.67108.87108.600.29%2,875,531
May 23, 2025108.62108.66108.44108.56108.290.09%1,596,853
May 22, 2025108.05108.48107.98108.46108.190.30%2,654,458
May 21, 2025108.47108.57108.07108.14107.87-0.54%1,870,063
May 20, 2025108.62108.79108.48108.73108.46-0.15%1,851,626
May 19, 2025108.45108.95108.40108.89108.620.01%2,179,251
May 16, 2025108.98109.00108.75108.88108.610.17%1,120,872
May 15, 2025108.51108.78108.39108.69108.420.29%1,667,990
May 14, 2025108.49108.50108.28108.38108.11-0.10%1,815,233
May 13, 2025108.22108.49108.08108.49108.220.24%2,724,232
May 12, 2025108.49108.67108.21108.23107.96-0.78%1,481,012
May 9, 2025109.18109.33109.01109.08108.810.09%867,220
May 8, 2025109.44109.45108.91108.98108.71-0.36%1,132,490
May 7, 2025109.41109.63109.26109.37109.100.10%2,185,866
May 6, 2025108.97109.28108.89109.26108.990.30%1,772,158
May 5, 2025108.94109.00108.67108.93108.66-0.10%1,751,481
May 2, 2025109.37109.40108.99109.04108.77-0.52%1,794,176
May 1, 2025110.02110.23109.46109.61109.34-0.82%2,383,625
Apr 30, 2025110.36110.63110.24110.52109.710.12%2,729,564
Apr 29, 2025110.15110.41110.14110.39109.580.17%1,106,091
Apr 28, 2025109.88110.23109.86110.20109.390.35%1,204,849
Apr 25, 2025109.94109.97109.76109.82109.010.05%1,930,711
Apr 24, 2025109.55109.77109.48109.77108.960.53%1,658,280
Apr 23, 2025109.82109.88109.01109.19108.390.29%1,740,529
Apr 22, 2025108.85108.99108.74108.87108.070.37%2,639,755
Apr 21, 2025108.81109.17108.43108.47107.67-0.51%2,079,171
Apr 17, 2025108.82109.09108.76109.03108.230.23%1,941,965
Apr 16, 2025108.56108.88108.43108.78107.980.28%2,294,430
Apr 15, 2025108.48108.76108.39108.48107.68-0.01%2,982,046
Apr 14, 2025108.63108.74108.25108.49107.690.48%3,639,233
Apr 11, 2025107.10107.97106.47107.97107.180.04%2,989,303
Apr 10, 2025108.90109.08107.87107.93107.14-1.19%4,609,014
Apr 9, 2025108.35109.26107.79109.23108.430.21%4,559,104
Apr 8, 2025109.50109.83108.95109.00108.20-0.25%3,549,340
Apr 7, 2025110.30110.49109.23109.27108.47-1.20%5,648,026
Apr 4, 2025111.43111.51110.56110.60109.79-0.33%4,725,968
Apr 3, 2025111.22111.45110.90110.97110.150.63%3,547,469