Skip to main content
logo
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
110.23
+0.22 (0.20%)
Jan 23, 2026, 4:00 PM EST - Market closed

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 2025110.53110.63110.51110.53110.190.03%4,068,213
Dec 1, 2025110.62110.68110.50110.50110.16-0.68%3,198,543
Nov 28, 2025111.48111.52111.23111.26110.59-0.22%1,830,013
Nov 26, 2025111.28111.51111.14111.51110.840.22%3,805,926
Nov 25, 2025111.06111.31111.04111.27110.600.18%3,404,331
Nov 24, 2025111.14111.14111.02111.07110.410.05%2,619,495
Nov 21, 2025111.04111.05110.88111.02110.360.23%2,651,000
Nov 20, 2025110.83110.92110.65110.76110.100.05%3,091,736
Nov 19, 2025110.89110.91110.68110.71110.05-0.13%2,472,486
Nov 18, 2025110.91110.98110.73110.85110.190.07%4,616,948
Nov 17, 2025110.85110.87110.76110.77110.110.02%2,044,061
Nov 14, 2025111.09111.13110.73110.75110.09-0.12%3,059,230
Nov 13, 2025111.00111.09110.88110.88110.22-0.22%2,215,528
Nov 12, 2025111.15111.24111.08111.13110.47-0.22%3,297,963
Nov 11, 2025111.15111.37111.09111.37110.700.41%3,902,049