Skip to main content
logo
iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
106.99
-0.17 (-0.16%)
At close: Aug 14, 2026, 4:00 PM EDT
106.95
-0.05 (-0.04%)
After-hours: Aug 14, 2026, 8:00 PM EDT

TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026107.13107.17106.93106.99106.99-0.16%1,332,604
Aug 13, 2026107.12107.31107.08107.16107.160.22%1,615,495
Aug 12, 2026107.05107.07106.90106.92106.920.03%1,132,511
Aug 11, 2026106.88106.99106.80106.89106.890.03%1,977,857
Aug 10, 2026106.96107.00106.85106.86106.86-0.21%1,091,317
Aug 7, 2026107.11107.14106.99107.08107.080.20%1,146,164
Aug 6, 2026106.94106.97106.80106.87106.87-0.12%1,962,863
Aug 5, 2026107.05107.11106.92107.00107.00-0.05%1,768,790
Aug 4, 2026107.10107.13106.99107.05107.050.18%2,324,595
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
Jul 16, 2026107.98108.05107.92107.97107.18-0.09%863,889
Jul 15, 2026107.99108.16107.99108.07107.280.06%1,900,370
Jul 14, 2026107.95108.13107.91108.01107.220.09%1,451,503
Jul 13, 2026108.05108.05107.82107.91107.12-0.20%1,153,864
Jul 10, 2026108.08108.15107.98108.13107.340.01%1,162,651
Jul 9, 2026108.14108.22108.09108.12107.330.06%1,170,757
Jul 8, 2026108.09108.12107.98108.05107.26-0.11%941,741
Jul 7, 2026108.36108.36108.11108.17107.38-0.29%1,755,110
Jul 6, 2026108.43108.49108.30108.49107.700.15%1,346,147
Jul 2, 2026108.31108.43108.24108.33107.540.15%2,011,799
Jul 1, 2026108.29108.46108.16108.17107.38-0.19%1,691,010
Jun 30, 2026109.84109.86109.43109.43107.58-0.43%4,144,974
Jun 29, 2026109.78109.91109.78109.90108.040.18%2,428,814
Jun 26, 2026109.55109.75109.53109.70107.850.18%2,679,252
Jun 25, 2026109.57109.76109.49109.50107.650.16%2,947,122
Jun 24, 2026109.12109.34109.05109.32107.470.39%1,243,916
Jun 23, 2026108.94109.05108.88108.90107.06-0.04%2,626,040
Jun 22, 2026109.25109.26108.93108.94107.10-0.41%1,156,430
Jun 18, 2026109.31109.53109.28109.39107.540.33%2,912,140
Jun 17, 2026109.82109.82109.02109.03107.19-0.67%2,044,669
Jun 16, 2026109.73109.87109.67109.76107.91-1,022,798
Jun 15, 2026109.71109.78109.64109.76107.910.14%1,183,092
Jun 12, 2026109.48109.62109.39109.61107.760.01%2,610,349
Jun 11, 2026109.33109.66109.21109.60107.750.36%1,874,025
Jun 10, 2026109.46109.56109.21109.21107.37-0.10%1,522,111
Jun 9, 2026109.34109.40109.19109.32107.470.17%2,372,808
Jun 8, 2026109.50109.52109.12109.13107.29-0.11%2,522,655
Jun 5, 2026109.42109.48109.25109.25107.41-0.48%1,816,397
Jun 4, 2026109.84109.86109.73109.78107.930.01%1,483,259