iShares $ TIPS UCITS ETF (AMS:TPSA)
Netherlands · Delayed Price · Currency is EUR 214.25
-1.02 (-0.47%)
At close: Jul 18, 2025, 5:30 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 218.52 | 218.96 | 216.77 | 217.63 | - | -0.63% | 1,087 |
| Jul 31, 2025 | 218.73 | 219.42 | 218.72 | 219.01 | - | 0.39% | 311 |
| Jul 30, 2025 | 217.37 | 218.55 | 217.37 | 218.16 | - | 0.41% | 804 |
| Jul 29, 2025 | 216.84 | 217.28 | 216.55 | 217.28 | - | 1.24% | 101 |
| Jul 28, 2025 | 213.24 | 215.10 | 213.24 | 214.61 | - | 0.81% | 225 |
| Jul 25, 2025 | 212.50 | 213.40 | 212.50 | 212.88 | - | 0.33% | 55 |
| Jul 24, 2025 | 212.28 | 212.28 | 212.17 | 212.17 | - | -0.39% | 1 |
| Jul 23, 2025 | 213.21 | 213.48 | 213.00 | 213.01 | - | -0.30% | 57 |
| Jul 22, 2025 | 214.00 | 214.00 | 213.65 | 213.65 | - | -0.11% | 8 |
| Jul 21, 2025 | 214.89 | 215.00 | 213.88 | 213.88 | - | -0.17% | 52 |
| Jul 18, 2025 | 214.40 | 214.61 | 214.08 | 214.25 | - | -0.47% | 734 |
| Jul 17, 2025 | 214.54 | 215.27 | 214.43 | 215.27 | - | 1.21% | 484 |
| Jul 16, 2025 | 213.60 | 213.60 | 212.70 | 212.70 | - | -0.54% | 13 |
| Jul 15, 2025 | 213.00 | 213.85 | 213.00 | 213.85 | - | 0.46% | 20 |
| Jul 14, 2025 | 214.01 | 214.01 | 212.87 | 212.87 | - | 0.01% | 3 |
| Jul 11, 2025 | 212.91 | 212.91 | 212.84 | 212.84 | - | -0.15% | 27 |
| Jul 10, 2025 | 212.80 | 213.16 | 212.36 | 213.16 | - | 0.32% | 547 |
| Jul 9, 2025 | 212.34 | 213.29 | 212.27 | 212.48 | - | 0.16% | 144 |
| Jul 8, 2025 | 211.87 | 212.15 | 211.87 | 212.15 | - | 0.26% | 1 |
| Jul 7, 2025 | 212.12 | 212.37 | 211.60 | 211.60 | - | 0.28% | 16 |
| Jul 4, 2025 | 211.67 | 211.80 | 211.00 | 211.00 | - | -0.30% | 67 |
| Jul 3, 2025 | 212.19 | 212.19 | 211.63 | 211.63 | - | 0.01% | 100 |
| Jul 2, 2025 | 211.52 | 212.00 | 211.52 | 211.61 | - | -0.17% | 472 |
| Jul 1, 2025 | 212.56 | 212.56 | 211.67 | 211.97 | - | -0.21% | 1,024 |
| Jun 30, 2025 | 212.80 | 212.81 | 212.41 | 212.41 | - | -0.12% | 863 |
| Jun 27, 2025 | 212.43 | 212.76 | 212.43 | 212.67 | - | -0.04% | 102 |
| Jun 26, 2025 | 212.78 | 213.00 | 212.67 | 212.76 | - | -0.41% | 71 |
| Jun 25, 2025 | 213.64 | 213.64 | 213.64 | 213.64 | - | - | 151 |
| Jun 24, 2025 | 213.90 | 214.28 | 213.41 | 213.64 | - | -0.79% | 150 |
| Jun 23, 2025 | 215.31 | 216.55 | 215.18 | 215.35 | - | 0.06% | 192 |
| Jun 20, 2025 | 215.91 | 215.91 | 214.39 | 215.22 | - | -0.38% | 133 |
| Jun 19, 2025 | 215.88 | 216.04 | 215.88 | 216.04 | - | 0.50% | 1,482 |
| Jun 18, 2025 | 214.83 | 215.32 | 214.83 | 214.97 | - | 1.09% | 286 |
| Jun 17, 2025 | 212.65 | 212.65 | 212.65 | 212.65 | - | - | 231 |
| Jun 16, 2025 | 212.37 | 212.67 | 212.24 | 212.65 | - | -0.11% | 230 |
| Jun 13, 2025 | 214.73 | 214.73 | 212.88 | 212.88 | - | -0.13% | 12 |
| Jun 12, 2025 | 213.06 | 213.23 | 212.54 | 213.16 | - | -0.29% | 179 |
| Jun 11, 2025 | 214.23 | 214.50 | 213.79 | 213.79 | - | -0.54% | 248 |
| Jun 10, 2025 | 216.09 | 216.09 | 214.94 | 214.94 | - | -0.08% | 256 |
| Jun 9, 2025 | 215.08 | 215.12 | 214.95 | 215.12 | - | -0.27% | 323 |
| Jun 6, 2025 | 216.20 | 216.20 | 215.71 | 215.71 | - | 0.03% | 127 |
| Jun 5, 2025 | 216.35 | 216.80 | 215.64 | 215.64 | - | -0.25% | 748 |
| Jun 4, 2025 | 216.10 | 216.77 | 216.10 | 216.17 | - | -0.14% | 316 |
| Jun 3, 2025 | 216.25 | 216.48 | 216.25 | 216.48 | - | 0.49% | 3 |
| Jun 2, 2025 | 216.48 | 216.48 | 215.20 | 215.42 | - | -0.89% | 1,058 |
| May 30, 2025 | 217.51 | 217.89 | 217.35 | 217.35 | - | 0.29% | 265 |
| May 29, 2025 | 217.96 | 218.00 | 216.72 | 216.72 | - | -0.37% | 393 |
| May 28, 2025 | 217.08 | 217.60 | 217.08 | 217.52 | - | 0.10% | 286 |
| May 27, 2025 | 216.49 | 217.31 | 216.31 | 217.31 | - | 0.90% | 79 |
| May 26, 2025 | 214.95 | 215.77 | 214.26 | 215.37 | - | -0.49% | 117 |