Singapore markets open in 1 hour 37 minutes

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.01+0.17 (+0.17%)
At close: 04:00PM EDT
105.00 -0.01 (-0.01%)
After hours: 05:30PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024105.02105.36104.67105.01105.013,188,294
30 Apr 2024105.72105.84105.49105.53105.533,238,400
29 Apr 2024105.94106.12105.89106.04106.041,333,900
26 Apr 2024105.71105.91105.71105.78105.781,382,600
25 Apr 2024105.28105.56105.25105.51105.512,417,600
24 Apr 2024105.73105.77105.51105.67105.671,970,900
23 Apr 2024105.67106.06105.60105.89105.892,243,100
22 Apr 2024105.59105.83105.59105.79105.791,561,200
19 Apr 2024105.83105.92105.74105.78105.781,484,700
18 Apr 2024105.73105.74105.45105.62105.621,491,900
17 Apr 2024105.47105.84105.45105.76105.762,567,400
16 Apr 2024105.46105.62105.31105.35105.354,094,600
15 Apr 2024105.73105.78105.46105.78105.781,793,900
12 Apr 2024106.22106.40106.12106.12106.125,867,200
11 Apr 2024106.04106.07105.65105.75105.755,224,100
10 Apr 2024106.36106.43105.83105.84105.842,194,300
09 Apr 2024106.80106.92106.75106.87106.871,309,500
08 Apr 2024106.50106.65106.42106.59106.591,830,200
05 Apr 2024106.76106.96106.62106.63106.631,608,800
04 Apr 2024106.86107.09106.65107.08107.081,971,100
03 Apr 2024106.38106.70106.30106.68106.681,396,200
02 Apr 2024106.43106.71106.27106.68106.681,899,400
01 Apr 2024107.02107.03106.62106.65106.651,639,800
01 Apr 20240.065 Dividend
28 Mar 2024107.19107.55107.19107.41107.352,137,800
27 Mar 2024107.16107.45107.15107.37107.311,758,100
26 Mar 2024107.03107.15106.92107.04106.98932,200
25 Mar 2024107.32107.33106.99107.01106.951,902,700
22 Mar 2024107.48107.48107.29107.35107.292,385,700
21 Mar 2024107.18107.24106.90106.98106.922,337,500
20 Mar 2024106.43106.82106.37106.79106.731,758,700
19 Mar 2024106.37106.58106.33106.37106.311,518,000
18 Mar 2024106.32106.36106.15106.22106.161,908,100
15 Mar 2024106.44106.51106.32106.32106.261,288,400
14 Mar 2024106.79106.79106.34106.39106.331,954,300
13 Mar 2024107.17107.22106.97107.04106.981,696,100
12 Mar 2024107.36107.39107.17107.19107.132,379,800
11 Mar 2024107.63107.63107.37107.40107.341,928,900
08 Mar 2024107.67107.79107.53107.59107.521,313,800
07 Mar 2024107.65107.66107.36107.50107.432,014,800
06 Mar 2024107.60107.82107.49107.56107.492,931,800
05 Mar 2024107.35107.60107.26107.52107.451,512,900
04 Mar 2024106.85107.05106.83107.03106.971,857,200
01 Mar 2024106.61107.15106.42107.12107.062,949,700
29 Feb 2024106.48106.73106.47106.72106.666,257,500
28 Feb 2024106.19106.41106.15106.39106.331,485,700
27 Feb 2024106.19106.31106.02106.05105.992,781,900
26 Feb 2024106.24106.25106.02106.18106.121,413,600
23 Feb 2024105.92106.34105.92106.22106.161,160,500
22 Feb 2024106.03106.26105.77105.95105.895,515,200
21 Feb 2024106.24106.30105.98106.09106.031,772,800
20 Feb 2024106.23106.35106.18106.21106.151,013,900
16 Feb 2024106.02106.19105.99106.16106.101,063,600
15 Feb 2024106.42106.47106.26106.27106.211,894,000
14 Feb 2024105.95106.26105.95106.14106.081,606,700
13 Feb 2024105.89106.02105.68105.69105.631,771,000
12 Feb 2024106.34106.40106.19106.37106.311,134,700
09 Feb 2024106.31106.48106.27106.33106.271,506,700
08 Feb 2024106.44106.59106.37106.48106.421,603,900
07 Feb 2024106.64106.85106.56106.56106.501,489,700
06 Feb 2024106.51106.93106.50106.76106.702,163,600
05 Feb 2024106.61106.71106.34106.40106.341,869,800
02 Feb 2024107.16107.29106.80107.00106.943,070,100
01 Feb 2024108.14108.54107.95108.04107.972,966,600
31 Jan 2024107.48107.86107.33107.85107.788,965,800
30 Jan 2024107.25107.35107.01107.15107.092,152,100
29 Jan 2024107.00107.29106.94107.20107.141,275,600
26 Jan 2024106.86106.86106.65106.73106.671,706,300
25 Jan 2024106.77106.86106.62106.83106.771,717,800
24 Jan 2024106.92106.94106.46106.47106.411,282,300
23 Jan 2024106.62106.77106.51106.72106.661,191,300
22 Jan 2024107.02107.20106.99107.07107.011,443,200
19 Jan 2024106.87107.02106.67107.02106.961,461,900
18 Jan 2024106.92107.02106.75106.94106.885,550,300
17 Jan 2024106.89107.02106.75106.91106.852,933,200
16 Jan 2024107.50107.63107.10107.24107.182,383,300
12 Jan 2024107.60107.84107.54107.79107.721,741,200
11 Jan 2024107.05107.37106.94107.33107.272,352,100
10 Jan 2024107.03107.07106.74106.76106.701,427,300
09 Jan 2024106.92107.15106.85106.85106.791,535,600
08 Jan 2024106.68107.22106.68107.06107.001,399,400
05 Jan 2024106.78107.25106.68106.77106.712,040,600
04 Jan 2024107.05107.13106.94107.01106.951,897,600
03 Jan 2024106.95107.54106.91107.51107.441,920,700
02 Jan 2024107.16107.41107.07107.34107.282,635,700
29 Dec 2023107.38107.77107.36107.49107.425,159,200
28 Dec 2023107.82108.05107.59107.62107.552,011,500
27 Dec 2023107.73108.01107.67107.97107.901,472,400
26 Dec 2023107.44107.56107.39107.48107.411,307,100
22 Dec 2023107.77107.78107.32107.42107.351,187,800
21 Dec 2023107.82107.91107.48107.63107.564,795,900
20 Dec 2023107.63107.84107.45107.81107.741,843,200
19 Dec 2023107.44107.65107.31107.38107.321,624,700
18 Dec 2023107.46107.50107.31107.31107.251,608,200
15 Dec 2023107.40107.70107.35107.63107.563,080,200
14 Dec 2023107.49108.06107.48107.81107.744,948,700
13 Dec 2023105.30106.66105.25106.64106.582,778,900
12 Dec 2023105.15105.31105.04105.21105.151,860,800
11 Dec 2023105.22105.29104.98105.27105.211,898,300
08 Dec 2023105.23105.51105.11105.49105.431,657,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...