iShares $ TIPS UCITS ETF (BIT:ITPD)
Italy · Delayed Price · Currency is EUR 3.815
+0.006 (0.14%)
Sep 23, 2026, 10:07 AM CET
BIT:ITPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.13% | 6,500 |
| Sep 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.28% | 1 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 0.14% | 6 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.80 | 3.79 | 3.79 | -0.11% | 2,548 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.17% | - |
| Sep 16, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 3.79 | 0.22% | 11,311 |
| Sep 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.18% | - |
| Sep 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.45% | - |
| Sep 11, 2026 | 3.79 | 3.79 | 3.79 | 3.77 | 3.77 | -0.19% | 200 |
| Sep 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.24% | - |
| Sep 9, 2026 | 3.80 | 3.80 | 3.80 | 3.79 | 3.79 | -0.25% | 1 |
| Sep 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.04% | 1 |
| Sep 7, 2026 | 3.81 | 3.81 | 3.81 | 3.80 | 3.80 | -0.03% | 95 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.24% | 36 |
| Sep 3, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.14% | - |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.01% | - |
| Sep 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.22% | 200 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.50% | - |
| Aug 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.05% | 350 |
| Aug 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.03% | - |
| Aug 26, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.16% | 252 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.25% | - |
| Aug 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.15% | 6,450 |
| Aug 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.03% | 10 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | -0.33% | 2 |
| Aug 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | -0.21% | - |
| Aug 18, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.81 | 0.01% | 50,550 |
| Aug 17, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.81 | -0.09% | 2,507 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -0.62% | - |
| Aug 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | 0.22% | - |
| Aug 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | 0.16% | 7,900 |
| Aug 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -0.06% | 5,500 |
| Aug 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | 0.09% | 30,000 |
| Aug 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -0.21% | - |
| Aug 6, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | 0.08% | - |
| Aug 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -0.24% | - |
| Aug 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -0.01% | 770 |
| Aug 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | 0.26% | - |
| Jul 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -0.23% | - |
| Jul 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -1.01% | - |
| Jul 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -0.01% | - |
| Jul 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | - | - |
| Jul 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -0.05% | - |
| Jul 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 0.05% | 2,083 |
| Jul 23, 2026 | 3.91 | 3.91 | 3.91 | 3.92 | 3.87 | 0.04% | 127 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -0.14% | - |
| Jul 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -0.14% | - |
| Jul 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 0.18% | - |
| Jul 17, 2026 | 3.91 | 3.91 | 3.91 | 3.92 | 3.88 | 0.23% | 700 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.87 | -0.13% | 1 |