iShares $ TIPS UCITS ETF (BIT:ITPD)
Italy · Delayed Price · Currency is EUR 3.893
-0.002 (-0.05%)
At close: Mar 27, 2026
BIT:ITPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.88 | 3.88 | 3.88 | 3.89 | 3.89 | -0.05% | 88,557 |
| Mar 26, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.89 | 0.31% | 6,522 |
| Mar 25, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 0.21% | 148 |
| Mar 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -0.15% | - |
| Mar 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.54% | - |
| Mar 20, 2026 | 3.91 | 3.91 | 3.91 | 3.90 | 3.90 | -0.76% | 54,837 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.96 | 3.93 | 3.93 | -0.58% | 55,000 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 0.30% | 35,344 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.03% | - |
| Mar 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.13% | - |
| Mar 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.36% | - |
| Mar 12, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.93 | 0.33% | 62,682 |
| Mar 11, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.92 | 0.28% | 2 |
| Mar 10, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | -0.53% | 126,336 |
| Mar 9, 2026 | 3.97 | 3.98 | 3.96 | 3.93 | 3.93 | 0.15% | 88,481 |
| Mar 6, 2026 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 0.03% | 10,626 |
| Mar 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | 0.28% | - |
| Mar 4, 2026 | 3.94 | 3.94 | 3.94 | 3.91 | 3.91 | -0.48% | 550 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.93 | 3.93 | 0.87% | 22,995 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.75% | 20 |
| Feb 27, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.05% | - |
| Feb 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.36% | 30,843 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.86 | 3.85 | 3.85 | -0.08% | 1,318 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.03% | 7,773 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.08% | - |
| Feb 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.18% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.67% | - |
| Feb 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | 0.05% | 2,897 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.88 | 3.89 | 3.84 | -0.03% | 45,800 |
| Feb 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | 0.26% | 1,300 |
| Feb 13, 2026 | 3.83 | 3.83 | 3.83 | 3.88 | 3.83 | 0.23% | - |
| Feb 12, 2026 | 3.86 | 3.86 | 3.86 | 3.87 | 3.82 | 0.21% | 1,500 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | 0.16% | 25,299 |
| Feb 10, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.81 | 0.34% | 6,085 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | -0.60% | 1,000 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.82 | 3.86 | 3.82 | -0.18% | - |
| Feb 5, 2026 | 3.86 | 3.86 | 3.86 | 3.87 | 3.83 | 0.26% | 23,063 |
| Feb 4, 2026 | 3.82 | 3.82 | 3.82 | 3.86 | 3.82 | 0.16% | - |
| Feb 3, 2026 | 3.81 | 3.81 | 3.81 | 3.86 | 3.81 | -0.03% | - |
| Feb 2, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.81 | 0.47% | 21 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.79 | 0.29% | 2,095 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.82 | 3.83 | 3.78 | 0.18% | 17,061 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.78 | 0.24% | 10,279 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.77 | 3.81 | 3.77 | -0.65% | - |
| Jan 26, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.79 | -0.80% | 1,494 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.82 | 3.87 | 3.82 | -0.05% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.87 | 3.82 | -0.28% | - |
| Jan 21, 2026 | 3.84 | 3.84 | 3.84 | 3.88 | 3.84 | 0.41% | - |
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.86 | 3.82 | -0.87% | 905 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.85 | 3.90 | 3.85 | -0.64% | - |