Skip to main content
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
108.92
+0.22 (0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025108.81109.12108.78108.92108.920.20%1,114,454
Feb 20, 2025108.59108.82108.56108.70108.700.20%2,129,340
Feb 19, 2025108.32108.52108.29108.48108.480.20%1,030,561
Feb 18, 2025108.41108.54108.25108.26108.26-0.32%1,330,149
Feb 14, 2025108.69108.79108.57108.61108.610.18%2,046,826
Feb 13, 2025108.20108.46108.03108.41108.410.56%1,669,584
Feb 12, 2025108.08108.09107.79107.81107.81-0.60%1,680,961
Feb 11, 2025108.36108.46108.30108.46108.46-0.03%1,493,220
Feb 10, 2025108.61108.69108.41108.49108.490.05%1,028,533
Feb 7, 2025108.42108.57108.24108.44108.44-0.27%3,189,530
Feb 6, 2025108.86108.90108.64108.73108.73-0.17%1,366,027
Feb 5, 2025108.73108.98108.68108.92108.920.44%2,186,534
Feb 4, 2025107.90108.46107.86108.44108.440.17%3,018,855
Feb 3, 2025108.65108.87108.13108.26108.260.23%5,060,490
Jan 31, 2025107.93108.05107.71108.01108.010.07%2,856,514
Jan 30, 2025107.98108.11107.81107.93107.930.10%1,530,494
Jan 29, 2025108.00108.05107.52107.82107.82-0.12%941,402
Jan 28, 2025107.80107.97107.69107.95107.950.06%1,363,412
Jan 27, 2025107.89107.95107.70107.88107.880.42%3,059,065
Jan 24, 2025107.14107.45107.11107.43107.430.18%1,654,957
Jan 23, 2025106.84107.24106.82107.24107.240.09%2,548,936
Jan 22, 2025107.30107.32107.07107.14107.14-0.11%1,549,946
Jan 21, 2025107.27107.38107.14107.26107.260.07%2,552,587
Jan 17, 2025107.23107.34107.10107.18107.180.04%1,068,073
Jan 16, 2025107.03107.33106.89107.14107.140.13%2,669,412
Jan 15, 2025106.90107.05106.80107.00107.000.70%2,803,434
Jan 14, 2025106.29106.30106.12106.26106.260.04%1,100,809
Jan 13, 2025106.34106.35106.09106.22106.22-1,671,795
Jan 10, 2025106.30106.43106.09106.22106.22-0.36%4,238,628
Jan 8, 2025106.38106.72106.34106.60106.600.26%2,661,815
Jan 7, 2025106.44106.52106.19106.32106.32-0.16%6,720,599
Jan 6, 2025106.40106.56106.34106.49106.49-4,278,018
Jan 3, 2025106.74106.80106.48106.49106.49-0.21%2,283,791
Jan 2, 2025106.78106.97106.63106.71106.710.15%3,753,629
Dec 31, 2024106.85106.92106.54106.55106.55-0.12%2,971,828
Dec 30, 2024106.74106.82106.57106.68106.680.29%6,392,511
Dec 27, 2024106.55106.65106.34106.37106.37-0.25%1,359,219
Dec 26, 2024106.39106.71106.38106.64106.64-1,175,831
Dec 24, 2024106.27106.64106.26106.64106.640.23%704,408
Dec 23, 2024106.50106.54106.32106.40106.40-0.13%2,272,457
Dec 20, 2024106.68106.84106.52106.54106.540.20%3,304,939
Dec 19, 2024106.65106.70106.04106.33106.33-0.40%5,926,430
Dec 18, 2024107.48107.67106.74106.76106.76-0.78%2,634,497
Dec 17, 2024107.58107.74107.55107.60107.44-0.06%1,375,650
Dec 16, 2024107.85107.89107.64107.66107.50-0.11%2,852,430
Dec 13, 2024108.10108.11107.73107.78107.62-0.28%1,480,284
Dec 12, 2024108.28108.37108.04108.08107.92-0.32%1,836,723
Dec 11, 2024108.59108.70108.37108.43108.27-0.15%1,200,534
Dec 10, 2024108.45108.66108.39108.59108.43-0.04%1,925,162
Dec 9, 2024108.71108.73108.57108.63108.47-0.18%1,239,243
Dec 6, 2024109.05109.11108.75108.83108.670.08%1,557,444
Dec 5, 2024108.63108.82108.60108.74108.58-0.12%1,712,903
Dec 4, 2024108.46108.95108.45108.87108.710.29%2,743,513
Dec 3, 2024108.67108.73108.48108.56108.400.05%2,072,545
Dec 2, 2024108.25108.76108.25108.51108.35-0.23%10,473,332
Nov 29, 2024108.70108.77108.54108.76108.410.29%2,221,373
Nov 27, 2024108.49108.53108.28108.45108.100.31%2,106,657
Nov 26, 2024108.32108.38108.05108.11107.76-0.23%2,612,454
Nov 25, 2024108.28108.40108.05108.36108.010.55%2,028,450
Nov 22, 2024107.70107.90107.62107.77107.420.07%1,541,953
Nov 21, 2024107.83107.98107.59107.69107.34-0.13%2,007,319
Nov 20, 2024107.78108.10107.74107.83107.48-0.05%2,465,151
Nov 19, 2024107.93108.06107.84107.88107.530.16%1,349,343
Nov 18, 2024107.43107.77107.37107.71107.360.24%1,572,027
Nov 15, 2024107.21107.64107.06107.45107.100.03%3,513,241
Nov 14, 2024107.73107.86107.37107.42107.07-0.02%2,095,562
Nov 13, 2024108.00108.09107.35107.44107.09-0.19%2,857,856
Nov 12, 2024108.02108.19107.57107.64107.29-0.53%3,034,541
Nov 11, 2024108.28108.33108.12108.21107.86-0.33%1,465,489
Nov 8, 2024108.54108.69108.37108.57108.220.28%2,767,175
Nov 7, 2024107.99108.37107.97108.27107.920.37%4,425,604
Nov 6, 2024107.42108.11107.38107.87107.52-0.16%1,828,555
Nov 5, 2024107.85108.15107.63108.04107.690.09%3,188,100
Nov 4, 2024108.23108.29107.80107.94107.590.17%1,901,927
Nov 1, 2024108.36108.49107.67107.76107.41-0.51%2,613,396
Oct 31, 2024108.33108.49108.08108.31107.87-0.11%3,683,841
Oct 30, 2024108.33108.76108.31108.43107.990.19%1,174,909
Oct 29, 2024107.84108.24107.71108.22107.780.15%8,300,225
Oct 28, 2024108.21108.22107.88108.06107.62-0.19%1,848,319
Oct 25, 2024108.69108.69108.22108.27107.83-0.27%1,677,483
Oct 24, 2024108.51108.76108.44108.56108.120.10%1,504,955
Oct 23, 2024108.48108.53108.31108.45108.01-0.25%1,310,953
Oct 22, 2024108.80108.87108.62108.72108.280.14%1,464,082
Oct 21, 2024109.06109.09108.54108.57108.13-0.72%1,783,143
Oct 18, 2024109.33109.48109.33109.36108.920.16%964,817
Oct 17, 2024109.24109.33109.11109.18108.74-0.30%1,163,929
Oct 16, 2024109.63109.65109.48109.51109.070.02%680,980
Oct 15, 2024109.45109.64109.41109.49109.050.11%911,170
Oct 14, 2024109.10109.40109.09109.37108.93-0.10%1,095,766
Oct 11, 2024109.42109.68109.35109.48109.040.01%1,716,153
Oct 10, 2024109.27109.49109.19109.47109.030.20%1,854,503
Oct 9, 2024109.14109.28109.01109.25108.81-0.18%2,538,557
Oct 8, 2024109.08109.47109.04109.45109.010.16%1,951,234
Oct 7, 2024109.21109.36109.16109.27108.83-0.11%1,643,938
Oct 4, 2024109.59109.72109.37109.39108.95-0.68%1,920,678
Oct 3, 2024110.38110.63110.12110.14109.69-0.42%1,590,598
Oct 2, 2024110.39110.68110.31110.61110.16-0.09%2,561,647
Oct 1, 2024110.66111.03110.62110.71110.260.22%3,069,002
Sep 30, 2024110.55110.59110.27110.47109.90-0.06%1,592,472
Sep 27, 2024110.48110.65110.40110.54109.970.24%892,414