iShares $ TIPS UCITS ETF (BIT:ITPD)
Italy · Delayed Price · Currency is EUR 3.925
+0.044 (1.13%)
Oct 23, 2026, 9:22 AM CEST
BIT:ITPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.44% | 138,095 |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.91 | 3.91 | 0.66% | 2 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.22% | 3,050 |
| Oct 20, 2026 | 3.88 | 3.88 | 3.88 | 3.87 | 3.87 | -0.03% | 2 |
| Oct 19, 2026 | 3.89 | 3.89 | 3.89 | 3.88 | 3.88 | 0.05% | 75 |
| Oct 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.14% | - |
| Oct 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.61% | - |
| Oct 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.04% | - |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.27% | - |
| Oct 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.18% | 43,600 |
| Oct 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.05% | - |
| Oct 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.51% | - |
| Oct 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.20% | - |
| Oct 5, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | 0.38% | 5,035 |
| Oct 2, 2026 | 3.82 | 3.84 | 3.82 | 3.81 | 3.81 | -0.21% | 1,250 |
| Oct 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.05% | - |
| Sep 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.08% | - |
| Sep 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.17% | - |
| Sep 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.04% | 1,200 |
| Sep 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.50% | 200 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.21% | 290 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.82 | 3.80 | 3.80 | -0.16% | 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 |