Skip to main content
logo
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
104.54
+0.24 (0.23%)
Sep 25, 2026, 4:00 PM EDT - Market closed

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026104.39104.56104.20104.54104.540.23%2,127,592
Sep 24, 2026104.81104.85104.29104.30104.30-0.49%2,546,753
Sep 23, 2026105.48105.48104.70104.81104.81-0.71%2,347,327
Sep 22, 2026105.64105.68105.46105.56105.56-0.11%1,729,216
Sep 21, 2026105.55105.69105.46105.68105.680.39%1,661,209
Sep 18, 2026105.48105.48105.27105.27105.27-0.42%2,122,573
Sep 17, 2026105.56105.75105.51105.71105.710.30%2,396,342
Sep 16, 2026105.90106.06105.38105.39105.39-0.38%2,194,217
Sep 15, 2026105.73105.87105.68105.79105.79-0.03%1,379,267
Sep 14, 2026105.95106.16105.78105.82105.82-0.02%2,070,558
Sep 11, 2026106.32106.38105.82105.84105.84-0.46%2,659,857
Sep 10, 2026106.42106.59106.25106.33106.33-0.44%2,001,717
Sep 9, 2026107.03107.07106.70106.80106.80-0.23%2,036,606
Sep 8, 2026107.10107.10106.93107.05107.050.07%1,142,387
Sep 4, 2026106.95107.05106.86106.97106.97-0.03%1,017,270
Sep 3, 2026107.13107.22106.99107.00107.000.13%1,432,076
Sep 2, 2026106.92106.93106.77106.86106.860.05%1,700,646
Sep 1, 2026106.69106.90106.69106.81106.81-0.01%2,191,569
Aug 31, 2026106.86106.87106.72106.82106.82-0.11%2,235,539
Aug 28, 2026107.39107.54106.92106.94106.94-0.47%1,573,833
Aug 27, 2026107.54107.56107.42107.44107.44-0.07%1,460,695
Aug 26, 2026107.47107.52107.38107.51107.51-0.12%1,265,942
Aug 25, 2026107.44107.65107.41107.64107.640.36%1,395,482
Aug 24, 2026107.20107.40107.20107.25107.250.11%1,485,821
Aug 21, 2026107.28107.31107.08107.13107.13-0.36%1,559,039
Aug 20, 2026107.16107.53107.10107.52107.520.01%3,103,175
Aug 19, 2026107.46107.52107.29107.51107.510.46%3,047,444
Aug 18, 2026106.77107.04106.73107.02107.020.23%1,689,948
Aug 17, 2026106.94107.02106.75106.77106.77-0.21%1,466,887
Aug 14, 2026107.13107.17106.93106.99106.99-0.16%1,332,711
Aug 13, 2026107.12107.31107.08107.16107.160.22%1,616,449
Aug 12, 2026107.05107.07106.90106.92106.920.03%1,132,512
Aug 11, 2026106.88106.99106.80106.89106.890.03%1,978,684
Aug 10, 2026106.96107.00106.85106.86106.86-0.21%1,137,710
Aug 7, 2026107.11107.14106.99107.08107.080.20%1,146,437
Aug 6, 2026106.94106.97106.80106.87106.87-0.12%1,962,863
Aug 5, 2026107.05107.11106.92107.00107.00-0.05%1,768,846
Aug 4, 2026107.10107.13106.99107.05107.050.18%2,324,866
Aug 3, 2026106.89106.97106.76106.86106.860.01%2,609,850
Jul 31, 2026107.55107.63107.34107.63106.85-0.10%3,868,482
Jul 30, 2026107.83107.89107.67107.74106.95-0.03%2,203,484
Jul 29, 2026107.64108.01107.48107.77106.980.10%1,760,445
Jul 28, 2026107.50107.80107.48107.66106.880.25%2,765,916
Jul 27, 2026107.57107.63107.39107.39106.61-0.10%1,262,376
Jul 24, 2026107.55107.74107.50107.50106.720.01%1,220,737
Jul 23, 2026107.54107.65107.48107.49106.71-0.26%2,261,379
Jul 22, 2026107.95107.96107.76107.77106.98-0.10%1,743,307
Jul 21, 2026108.00108.01107.84107.88107.09-0.16%1,487,896
Jul 20, 2026108.19108.22108.01108.05107.26-0.20%1,010,495
Jul 17, 2026108.27108.37108.17108.27107.480.28%1,788,967