iShares TIPS Bond ETF (TIP)
AMEX: TIP
· Real-Time Price · USD
110.86
-0.19 (-0.17%)
At close: Oct 06, 2025, 3:59 PM
110.86
0.00%
After-hours: Oct 06, 2025, 05:05 PM EDT
TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 111.26 | 111.29 | 111.04 | 111.05 | 111.05 | -0.11% | 2,184,023 |
| Oct 2, 2025 | 111.20 | 111.31 | 111.15 | 111.17 | 111.17 | -0.04% | 3,162,417 |
| Oct 1, 2025 | 111.30 | 111.36 | 111.11 | 111.22 | 111.22 | 0.00% | 3,796,449 |
| Sep 30, 2025 | 111.26 | 111.40 | 111.18 | 111.22 | 111.02 | -0.03% | 2,985,169 |
| Sep 29, 2025 | 111.21 | 111.30 | 111.16 | 111.25 | 111.05 | 0.13% | 2,524,807 |
| Sep 26, 2025 | 111.16 | 111.29 | 111.01 | 111.11 | 110.91 | 0.02% | 2,790,024 |
| Sep 25, 2025 | 111.11 | 111.17 | 110.94 | 111.09 | 110.89 | -0.16% | 4,019,946 |
| Sep 24, 2025 | 111.41 | 111.43 | 111.23 | 111.27 | 111.07 | -0.18% | 2,236,508 |
| Sep 23, 2025 | 111.30 | 111.47 | 111.20 | 111.47 | 111.27 | 0.27% | 2,856,948 |
| Sep 22, 2025 | 111.33 | 111.36 | 111.15 | 111.17 | 110.97 | -0.24% | 2,076,400 |
| Sep 19, 2025 | 111.48 | 111.54 | 111.31 | 111.44 | 111.24 | -0.05% | 1,336,694 |
| Sep 18, 2025 | 111.57 | 111.71 | 111.33 | 111.50 | 111.30 | -0.28% | 4,223,125 |
| Sep 17, 2025 | 111.94 | 112.26 | 111.66 | 111.81 | 111.61 | -0.06% | 5,676,200 |
| Sep 16, 2025 | 111.86 | 111.96 | 111.80 | 111.88 | 111.68 | 0.09% | 5,346,508 |
| Sep 15, 2025 | 111.74 | 111.89 | 111.74 | 111.78 | 111.58 | 0.10% | 3,587,000 |
| Sep 12, 2025 | 111.70 | 111.72 | 111.57 | 111.67 | 111.47 | -0.13% | 2,049,147 |
| Sep 11, 2025 | 111.77 | 111.96 | 111.76 | 111.82 | 111.62 | 0.16% | 4,158,739 |
| Sep 10, 2025 | 111.57 | 111.79 | 111.48 | 111.64 | 111.44 | 0.15% | 4,601,200 |
| Sep 9, 2025 | 111.67 | 111.76 | 111.45 | 111.47 | 111.27 | -0.20% | 4,938,854 |
| Sep 8, 2025 | 111.64 | 111.72 | 111.55 | 111.69 | 111.49 | 0.21% | 3,818,251 |
Page 1 of 136