Skip to main content

iShares TIPS Bond ETF (NY:TIP)

109.61 -0.05 (-0.05%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 110.00 110.16 109.89 110.04 4,252,979 +0.28(+0.26%)
Jun 27, 2025 109.72 110.04 109.67 109.76 1,547,147 -0.14(-0.13%)
Jun 26, 2025 109.70 109.92 109.62 109.90 2,620,806 +0.32(+0.29%)
Jun 25, 2025 109.46 109.63 109.16 109.58 2,096,200 +0.06(+0.05%)
Jun 24, 2025 109.22 109.60 109.12 109.52 2,604,658 +0.14(+0.13%)
Jun 23, 2025 109.50 109.78 109.38 109.38 2,846,567 +0.09(+0.08%)
Jun 20, 2025 108.99 109.38 108.93 109.29 1,740,832 +0.19(+0.17%)
Jun 18, 2025 109.16 109.22 108.98 109.10 2,168,804 +0.08(+0.07%)
Jun 17, 2025 108.68 109.06 108.57 109.02 3,579,184 +0.57(+0.53%)
Jun 16, 2025 108.50 108.75 108.44 108.45 1,684,520 -0.15(-0.14%)
Jun 13, 2025 109.04 109.04 108.38 108.60 1,633,728 -0.16(-0.15%)
Jun 12, 2025 108.75 108.84 108.64 108.76 2,207,691 +0.31(+0.29%)
Jun 11, 2025 108.25 108.54 108.17 108.45 1,820,517 +0.18(+0.17%)
Jun 10, 2025 108.44 108.45 108.19 108.27 1,757,125 +0.05(+0.05%)
Jun 09, 2025 108.14 108.35 108.08 108.22 2,846,287 +0.15(+0.14%)
Jun 06, 2025 108.42 108.58 108.07 108.07 2,031,650 -0.58(-0.53%)
Jun 05, 2025 109.02 109.09 108.63 108.65 2,596,738 -0.32(-0.29%)
Jun 04, 2025 108.78 109.07 108.72 108.97 2,431,160 +0.42(+0.39%)
Jun 03, 2025 108.78 108.84 108.44 108.55 3,669,845 -0.10(-0.09%)
Jun 02, 2025 108.64 108.80 108.48 108.65 2,797,016 -0.37(-0.34%)
May 30, 2025 108.69 109.08 108.63 109.02 3,960,142 +0.36(+0.33%)
May 29, 2025 108.43 108.69 108.37 108.66 1,718,787 +0.31(+0.29%)
May 28, 2025 108.44 108.52 108.26 108.35 2,373,856 -0.25(-0.23%)
May 27, 2025 108.48 108.69 108.39 108.60 2,882,731 +0.31(+0.29%)
May 23, 2025 108.35 108.39 108.17 108.29 1,600,851 +0.10(+0.09%)
May 22, 2025 107.78 108.21 107.71 108.19 2,661,106 +0.32(+0.30%)
May 21, 2025 108.20 108.29 107.80 107.87 1,874,724 -0.59(-0.54%)
May 20, 2025 108.35 108.51 108.20 108.46 1,856,262 -0.16(-0.15%)
May 19, 2025 108.18 108.68 108.12 108.62 2,184,708 +0.01(+0.01%)
May 16, 2025 108.71 108.73 108.48 108.61 1,123,678 +0.19(+0.17%)
May 15, 2025 108.24 108.51 108.12 108.42 1,672,166 +0.31(+0.29%)
May 14, 2025 108.22 108.23 108.00 108.11 1,819,778 -0.11(-0.10%)
May 13, 2025 107.95 108.22 107.81 108.22 2,731,019 +0.26(+0.24%)
May 12, 2025 108.22 108.39 107.94 107.96 1,484,720 -0.85(-0.78%)
May 09, 2025 108.91 109.06 108.74 108.81 869,391 +0.10(+0.09%)
May 08, 2025 109.17 109.18 108.63 108.71 1,135,315 -0.39(-0.36%)
May 07, 2025 109.14 109.36 108.99 109.10 2,191,334 +0.11(+0.10%)
May 06, 2025 108.70 109.01 108.62 108.99 1,776,645 +0.33(+0.30%)
May 05, 2025 108.67 108.73 108.39 108.66 1,755,875 -0.11(-0.10%)
May 02, 2025 109.10 109.12 108.72 108.77 1,798,668 -0.57(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.