iShares $ TIPS UCITS ETF (LON:ITPA)
London · Delayed Price · Currency is GBP 5.40
0.00 (0.04%)
Last updated: Sep 22, 2026, 1:54 PM GMT
LON:ITPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.04% | 4,638 |
| Sep 21, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 0.22% | 26,892 |
| Sep 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.35% | 1,364 |
| Sep 17, 2026 | 5.40 | 5.41 | 5.41 | 5.41 | 5.41 | -0.20% | 34,005 |
| Sep 16, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.42 | 0.14% | 1,470 |
| Sep 15, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | -0.34% | 7,064 |
| Sep 14, 2026 | 5.41 | 5.43 | 5.43 | 5.43 | 5.43 | 0.04% | 8,709 |
| Sep 11, 2026 | 5.44 | 5.44 | 5.44 | 5.43 | 5.43 | -0.40% | 14,146 |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.16% | 87 |
| Sep 9, 2026 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | -0.40% | 4,613 |
| Sep 8, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 0.17% | 609 |
| Sep 7, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 0.14% | 9,041 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.37% | 56,195 |
| Sep 3, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.41% | 19,034 |
| Sep 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.11% | 9,940 |
| Sep 1, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | -0.29% | 2,888 |
| Aug 28, 2026 | 5.49 | 5.49 | 5.49 | 5.48 | 5.48 | -0.30% | 19,959 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.06% | 4,750 |
| Aug 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.16% | - |
| Aug 25, 2026 | 5.49 | 5.50 | 5.48 | 5.50 | 5.50 | 0.31% | 34,924 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.48 | 5.49 | 5.49 | 0.13% | 14,294 |
| Aug 21, 2026 | 5.49 | 5.50 | 5.48 | 5.48 | 5.48 | -0.07% | 19,623 |
| Aug 20, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.11% | 11,690 |
| Aug 19, 2026 | 5.48 | 5.48 | 5.48 | 5.49 | 5.49 | 0.48% | 1 |
| Aug 18, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | -0.09% | 3,636 |
| Aug 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 12,984 |
| Aug 14, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.18% | 128,525 |
| Aug 13, 2026 | 5.47 | 5.47 | 5.47 | 5.48 | 5.48 | 0.09% | 21,585 |
| Aug 12, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.26% | 2,633 |
| Aug 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.07% | 4,290 |
| Aug 10, 2026 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | -0.09% | 4 |
| Aug 7, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.09% | 10,931 |
| Aug 6, 2026 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | -0.13% | 109 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.05% | 28,761 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 0.26% | 5,260 |
| Aug 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.17% | 1,545 |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.33% | - |
| Jul 30, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.47 | 0.18% | 185 |
| Jul 29, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.05% | 39,783 |
| Jul 28, 2026 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 0.07% | 78,312 |
| Jul 27, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.16% | 16,238 |
| Jul 24, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.47 | 0.18% | 4,582 |
| Jul 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.29% | - |
| Jul 22, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.13% | 14,168 |
| Jul 21, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.04% | 4,100 |
| Jul 20, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | -0.21% | 43,985 |
| Jul 17, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.25% | 15,244 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.12% | 3,972 |
| Jul 15, 2026 | 5.48 | 5.48 | 5.48 | 5.49 | 5.49 | 0.01% | 19,132 |
| Jul 14, 2026 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 0.13% | 38,227 |