iShares $ TIPS UCITS ETF (BIT:ITPD)
Italy · Delayed Price · Currency is EUR 3.984
-0.001 (-0.03%)
Oct 28, 2025, 10:57 AM CET
BIT:ITPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - | 4,633 |
| Oct 27, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 1,765 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% | 625 |
| Oct 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.50% | 102,294 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 9 |
| Oct 21, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.76% | 644 |
| Oct 20, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 0.25% | 1,889 |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Oct 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | 1,000 |
| Oct 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 125 |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1,480 |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | 16 |
| Oct 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Oct 9, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 22,781 |
| Oct 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | 400 |
| Oct 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 22 |
| Oct 6, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 0.26% | 24,849 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 255 |
| Oct 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | - |
| Oct 1, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 0.26% | 1,614 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 7 |
| Sep 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Sep 25, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Sep 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Sep 23, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 17 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Sep 18, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Sep 17, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,861 |
| Sep 16, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.76% | 5,860 |
| Sep 15, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 4,640 |
| Sep 12, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 10 |
| Sep 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Sep 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 5,000 |
| Sep 9, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | - | 300 |
| Sep 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | 3,054 |
| Sep 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | - |
| Sep 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Sep 3, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 2, 2025 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | - | 49,618 |
| Sep 1, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Aug 29, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | - | 6 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Aug 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Aug 26, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.26% | 1,000 |
| Aug 25, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | - | 56,436 |
| Aug 22, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.78% | 23,282 |
| Aug 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Aug 20, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |