iShares $ TIPS UCITS ETF (LON:ITPG)
London · Delayed Price · Currency is GBP 4.640
0.00 (0.00%)
Sep 23, 2026, 2:02 PM GMT
LON:ITPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | - | -0.10% | 196,880 |
| Sep 22, 2026 | 4.65 | 4.66 | 4.64 | 4.65 | 4.64 | 0.09% | 145,203 |
| Sep 21, 2026 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 0.11% | 108,110 |
| Sep 18, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | -0.26% | 59,339 |
| Sep 17, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -0.29% | 152,464 |
| Sep 16, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.11% | 85,906 |
| Sep 15, 2026 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | -0.12% | 97,274 |
| Sep 14, 2026 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | -0.09% | 204,267 |
| Sep 11, 2026 | 4.67 | 4.69 | 4.66 | 4.67 | 4.67 | -0.55% | 253,932 |
| Sep 10, 2026 | 4.71 | 4.71 | 4.68 | 4.69 | 4.69 | -0.04% | 107,556 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.70 | 4.69 | 4.69 | -0.26% | 231,464 |
| Sep 8, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.10% | 97,545 |
| Sep 7, 2026 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.04% | 91,371 |
| Sep 4, 2026 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | -0.25% | 116,996 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.71 | 0.39% | 126,516 |
| Sep 2, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.01% | 369,298 |
| Sep 1, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | -0.46% | 145,422 |
| Aug 28, 2026 | 4.73 | 4.75 | 4.70 | 4.72 | 4.72 | -0.33% | 230,795 |
| Aug 27, 2026 | 4.73 | 4.76 | 4.70 | 4.73 | 4.73 | 0.21% | 182,411 |
| Aug 26, 2026 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | -0.15% | 189,923 |
| Aug 25, 2026 | 4.74 | 4.74 | 4.71 | 4.73 | 4.73 | 0.32% | 212,185 |
| Aug 24, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.71 | -0.04% | 165,475 |
| Aug 21, 2026 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | 0.07% | 158,704 |
| Aug 20, 2026 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | -0.27% | 173,872 |
| Aug 19, 2026 | 4.77 | 4.79 | 4.76 | 4.78 | 4.73 | 0.54% | 698,718 |
| Aug 18, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.70 | -0.04% | 155,669 |
| Aug 17, 2026 | 4.77 | 4.78 | 4.76 | 4.76 | 4.70 | -0.01% | 193,852 |
| Aug 14, 2026 | 4.77 | 4.79 | 4.74 | 4.76 | 4.70 | -0.13% | 575,584 |
| Aug 13, 2026 | 4.76 | 4.78 | 4.75 | 4.77 | 4.71 | 0.03% | 245,169 |
| Aug 12, 2026 | 4.76 | 4.77 | 4.75 | 4.77 | 4.71 | 0.26% | 163,421 |
| Aug 11, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.69 | -0.07% | 152,457 |
| Aug 10, 2026 | 4.76 | 4.77 | 4.76 | 4.76 | 4.70 | -0.17% | 105,159 |
| Aug 7, 2026 | 4.76 | 4.78 | 4.75 | 4.76 | 4.71 | 0.19% | 189,384 |
| Aug 6, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.70 | -0.24% | 347,333 |
| Aug 5, 2026 | 4.77 | 4.78 | 4.75 | 4.77 | 4.71 | 0.02% | 388,835 |
| Aug 4, 2026 | 4.76 | 4.77 | 4.75 | 4.77 | 4.71 | 0.22% | 109,693 |
| Aug 3, 2026 | 4.78 | 4.78 | 4.73 | 4.76 | 4.70 | 0.21% | 136,024 |
| Jul 31, 2026 | 4.77 | 4.77 | 4.74 | 4.75 | 4.69 | -0.32% | 290,282 |
| Jul 30, 2026 | 4.77 | 4.78 | 4.75 | 4.76 | 4.70 | 0.04% | 158,831 |
| Jul 29, 2026 | 4.76 | 4.78 | 4.73 | 4.76 | 4.70 | 0.03% | 2,639,025 |
| Jul 28, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.70 | 0.02% | 195,405 |
| Jul 27, 2026 | 4.76 | 4.78 | 4.75 | 4.76 | 4.70 | -0.01% | 163,203 |
| Jul 24, 2026 | 4.76 | 4.77 | 4.75 | 4.76 | 4.70 | 0.15% | 127,021 |
| Jul 23, 2026 | 4.76 | 4.77 | 4.75 | 4.75 | 4.69 | -0.31% | 349,193 |
| Jul 22, 2026 | 4.77 | 4.78 | 4.76 | 4.76 | 4.71 | -0.08% | 142,604 |
| Jul 21, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.71 | -0.25% | 270,827 |
| Jul 20, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.72 | -0.04% | 150,151 |
| Jul 17, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.72 | 0.09% | 162,673 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.72 | -0.09% | 154,319 |
| Jul 15, 2026 | 4.77 | 4.78 | 4.76 | 4.78 | 4.72 | 0.13% | 327,371 |