iShares $ TIPS UCITS ETF (BIT:ITPD)
Italy · Delayed Price · Currency is EUR 3.909
+0.004 (0.10%)
Sep 17, 2025, 1:53 PM CET
BIT:ITPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.26% | - |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Sep 2, 2025 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | 0.26% | 49,618 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Aug 29, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.51% | 6 |
| Aug 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Aug 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| 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 | 0.26% | 23,282 |
| Aug 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | - |
| Aug 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Aug 18, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | -0.77% | 34,572 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 10,000 |
| Aug 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 0.26% | 633 |
| Aug 12, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.88 | -1.26% | 63,033 |
| Aug 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.92 | 1.02% | - |
| Aug 8, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.89 | -0.51% | 7,000 |
| Aug 7, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.91 | - | 100 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.90 | -0.50% | 9,000 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.93 | - | 9,000 |
| Aug 4, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.92 | - | 134,712 |
| Aug 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.92 | -0.75% | 22,986 |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 0.50% | 9,000 |
| Jul 30, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.93 | 0.51% | 9,000 |
| Jul 29, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.92 | 1.02% | 27,647 |
| Jul 28, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.87 | 1.03% | 4,618 |
| Jul 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | 0.26% | - |
| Jul 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | -0.51% | 18,000 |
| Jul 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | -0.26% | - |
| Jul 22, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.85 | - | 380 |
| Jul 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | -0.26% | - |
| Jul 18, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.86 | -0.26% | 9,000 |
| Jul 17, 2025 | 3.93 | 3.93 | 3.90 | 3.92 | 3.88 | 1.03% | 33,629 |
| Jul 16, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.84 | -0.51% | 18,882 |
| Jul 15, 2025 | 3.89 | 3.91 | 3.89 | 3.90 | 3.86 | 0.52% | 54 |
| Jul 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | - | 9,000 |
| Jul 11, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.84 | -0.26% | 9,541 |
| Jul 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | 0.26% | 46,266 |
| Jul 9, 2025 | 3.87 | 3.88 | 3.87 | 3.88 | 3.83 | 0.26% | 16,360 |