iShares $ TIPS UCITS ETF (BIT:ITPD)
Italy · Delayed Price · Currency is EUR 3.850
0.00 (0.00%)
At close: Dec 23, 2025
BIT:ITPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.18% | - |
| Dec 22, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.57% | 200 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.23% | - |
| Dec 18, 2025 | 3.88 | 3.88 | 3.88 | 3.87 | 3.87 | 0.26% | 14 |
| Dec 17, 2025 | 3.87 | 3.87 | 3.87 | 3.86 | 3.86 | 0.18% | 1,442 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.86 | 3.85 | 3.85 | -0.18% | 100 |
| Dec 15, 2025 | 3.87 | 3.87 | 3.87 | 3.86 | 3.86 | -0.10% | 54,333 |
| Dec 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.28% | - |
| Dec 11, 2025 | 3.89 | 3.89 | 3.89 | 3.88 | 3.88 | -0.62% | 1,140 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 500 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.13% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.20% | - |
| Dec 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.10% | - |
| Dec 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.03% | - |
| Dec 3, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.46% | - |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.93 | 3.92 | 0.20% | 2,000 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.63% | 54 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.10% | - |
| Nov 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.15% | 4,695 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.13% | - |
| Nov 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.30% | 10 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.03% | - |
| Nov 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.20% | 47,258 |
| Nov 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.10% | 11,165 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | - |
| Nov 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.15% | 14 |
| Nov 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | 0.20% | - |
| Nov 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Nov 13, 2025 | 3.93 | 3.93 | 3.93 | 3.92 | 3.92 | -1.68% | 1,275 |
| Nov 12, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.94 | 0.03% | 998 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.98 | 3.94 | -0.10% | - |
| Nov 10, 2025 | 3.94 | 3.94 | 3.94 | 3.99 | 3.94 | 0.13% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.94 | 3.98 | 3.94 | -0.33% | - |
| Nov 6, 2025 | 3.95 | 3.95 | 3.95 | 4.00 | 3.95 | -0.22% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.00 | 3.96 | -0.25% | 5,000 |
| Nov 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.97 | 0.40% | 998 |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.00 | 3.95 | 0.05% | 36 |
| Oct 31, 2025 | 3.98 | 3.99 | 3.98 | 4.00 | 3.95 | 0.20% | 543 |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.94 | 0.28% | 18,931 |
| Oct 29, 2025 | 3.93 | 3.93 | 3.93 | 3.98 | 3.93 | -0.03% | - |
| Oct 28, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.93 | -0.18% | 4,633 |
| Oct 27, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.94 | -0.05% | 1,765 |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 3.99 | 3.94 | -0.35% | 625 |
| Oct 23, 2025 | 4.01 | 4.01 | 4.01 | 4.00 | 3.95 | 0.08% | 102,294 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.99 | 4.00 | 3.95 | - | 9 |
| Oct 21, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 3.95 | 0.76% | 644 |
| Oct 20, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.92 | -0.05% | 1,889 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.92 | 0.18% | - |
| Oct 16, 2025 | 3.97 | 3.97 | 3.97 | 3.96 | 3.92 | -0.43% | 1,000 |
| Oct 15, 2025 | 3.99 | 3.99 | 3.99 | 3.98 | 3.93 | -0.20% | 125 |