iShares 0-5 Year TIPS Bon... (STIP)
AMEX: STIP
· Real-Time Price · USD
103.15
-0.04 (-0.04%)
At close: Oct 03, 2025, 3:59 PM
103.74
0.57%
Pre-market: Oct 06, 2025, 05:17 AM EDT
STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.22 | 103.23 | 103.15 | 103.15 | 103.15 | -0.04% | 833,800 |
| Oct 2, 2025 | 103.21 | 103.24 | 103.18 | 103.19 | 103.19 | -0.05% | 510,100 |
| Oct 1, 2025 | 103.25 | 103.28 | 103.20 | 103.24 | 103.24 | -0.12% | 631,540 |
| Sep 30, 2025 | 103.34 | 103.41 | 103.33 | 103.36 | 103.12 | 0.02% | 406,600 |
| Sep 29, 2025 | 103.35 | 103.37 | 103.32 | 103.34 | 103.10 | -0.01% | 1,675,500 |
| Sep 26, 2025 | 103.32 | 103.38 | 103.31 | 103.35 | 103.11 | 0.05% | 769,900 |
| Sep 25, 2025 | 103.33 | 103.35 | 103.26 | 103.30 | 103.06 | -0.11% | 402,000 |
| Sep 24, 2025 | 103.48 | 103.48 | 103.41 | 103.41 | 103.17 | -0.06% | 421,827 |
| Sep 23, 2025 | 103.43 | 103.48 | 103.39 | 103.47 | 103.23 | 0.08% | 712,235 |
| Sep 22, 2025 | 103.45 | 103.46 | 103.38 | 103.39 | 103.15 | -0.09% | 1,030,239 |
| Sep 19, 2025 | 103.50 | 103.51 | 103.43 | 103.48 | 103.24 | -0.01% | 369,809 |
| Sep 18, 2025 | 103.50 | 103.55 | 103.46 | 103.49 | 103.25 | -0.05% | 585,500 |
| Sep 17, 2025 | 103.57 | 103.74 | 103.51 | 103.54 | 103.30 | -0.05% | 647,811 |
| Sep 16, 2025 | 103.55 | 103.61 | 103.54 | 103.59 | 103.35 | 0.10% | 1,779,455 |
| Sep 15, 2025 | 103.51 | 103.55 | 103.49 | 103.49 | 103.25 | 0.01% | 439,800 |
| Sep 12, 2025 | 103.52 | 103.53 | 103.47 | 103.48 | 103.24 | -0.02% | 427,000 |
| Sep 11, 2025 | 103.56 | 103.59 | 103.49 | 103.50 | 103.26 | -0.03% | 866,538 |
| Sep 10, 2025 | 103.56 | 103.59 | 103.51 | 103.53 | 103.29 | 0.00% | 574,000 |
| Sep 9, 2025 | 103.61 | 103.66 | 103.52 | 103.53 | 103.29 | -0.06% | 517,300 |
| Sep 8, 2025 | 103.61 | 103.62 | 103.54 | 103.59 | 103.35 | 0.07% | 925,427 |
Page 1 of 136