Skip to main content
logo
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
111.39
+0.14 (0.13%)
At close: Feb 13, 2026, 4:00 PM EST
110.55
-0.84 (-0.75%)
After-hours: Feb 13, 2026, 5:00 PM EST

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026111.38111.44111.25111.39111.390.13%4,662,698
Feb 12, 2026110.90111.27110.88111.25111.250.40%2,401,264
Feb 11, 2026110.84111.00110.77110.81110.81-0.16%1,771,756
Feb 10, 2026111.00111.09110.91110.99110.990.21%2,024,978
Feb 9, 2026110.60110.78110.55110.76110.760.08%2,711,937
Feb 6, 2026110.59110.67110.48110.67110.670.10%2,478,574
Feb 5, 2026110.41110.58110.34110.56110.560.28%2,064,659
Feb 4, 2026110.22110.35110.21110.25110.25-0.11%3,864,094
Feb 3, 2026110.24110.41110.24110.37110.370.16%1,590,772
Feb 2, 2026110.43110.44110.16110.19110.19-0.26%4,408,225
Jan 30, 2026110.46110.55110.38110.48110.48-0.04%2,284,744
Jan 29, 2026110.49110.69110.47110.52110.520.07%2,023,995
Jan 28, 2026110.43110.46110.24110.44110.440.05%2,448,999
Jan 27, 2026110.42110.49110.38110.39110.390.01%2,041,990
Jan 26, 2026110.34110.42110.28110.38110.380.14%2,785,663
Jan 23, 2026110.03110.26110.01110.23110.230.20%5,141,445
Jan 22, 2026110.02110.19109.97110.01110.01-0.10%4,034,119
Jan 21, 2026109.82110.13109.76110.12110.120.39%4,361,674
Jan 20, 2026109.71109.87109.68109.69109.69-0.30%2,445,277
Jan 16, 2026110.26110.30110.02110.02110.02-0.19%2,318,603
Jan 15, 2026110.43110.44110.23110.23110.23-0.15%2,644,621
Jan 14, 2026110.38110.54110.38110.40110.400.11%1,879,866
Jan 13, 2026110.30110.36110.19110.28110.280.09%2,589,908
Jan 12, 2026110.15110.26110.12110.18110.18-1,558,624
Jan 9, 2026110.08110.26110.01110.18110.180.14%2,589,241
Jan 8, 2026110.07110.15110.02110.03110.03-0.20%2,414,071
Jan 7, 2026110.28110.31110.11110.25110.250.15%3,602,531
Jan 6, 2026110.12110.17109.95110.08110.08-0.07%3,737,908
Jan 5, 2026109.97110.18109.93110.16110.160.27%2,084,755
Jan 2, 2026110.00110.01109.85109.86109.86-0.05%2,787,376
Dec 31, 2025109.99110.17109.89109.91109.91-0.20%2,926,978
Dec 30, 2025110.10110.22110.07110.13110.13-0.02%1,722,968
Dec 29, 2025110.14110.19110.09110.15110.150.09%1,572,012
Dec 26, 2025110.18110.20109.98110.05110.05-0.01%1,357,112
Dec 24, 2025110.01110.10109.97110.06110.060.21%877,761
Dec 23, 2025109.58109.87109.57109.83109.830.05%1,914,939
Dec 22, 2025109.87109.89109.73109.78109.78-0.15%2,115,954
Dec 19, 2025110.10110.10109.87109.94109.94-0.51%2,940,559
Dec 18, 2025110.34110.51110.19110.50110.160.19%4,253,818
Dec 17, 2025110.15110.30110.13110.29109.950.11%1,831,129
Dec 16, 2025110.01110.26109.99110.17109.830.02%5,094,453
Dec 15, 2025110.35110.42110.15110.15109.81-0.07%2,229,436
Dec 12, 2025110.18110.24110.13110.23109.89-0.15%2,379,121
Dec 11, 2025110.62110.68110.36110.40110.06-0.05%3,661,249
Dec 10, 2025110.03110.47110.02110.45110.110.33%3,503,036
Dec 9, 2025110.34110.37110.09110.09109.75-0.13%5,181,738
Dec 8, 2025110.44110.44110.15110.23109.89-0.20%2,101,187
Dec 5, 2025110.70110.71110.45110.45110.11-0.16%3,672,346
Dec 4, 2025110.69110.70110.60110.63110.29-0.14%2,243,373
Dec 3, 2025110.67110.81110.63110.78110.440.23%2,541,179