iShares TIPS Bond ETF (TIP)
110.45
-0.64 (-0.58%)
At close: Apr 01, 2025, 3:59 PM
110.59
0.13%
After-hours: Apr 01, 2025, 08:00 PM EDT
ADC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 110.49 | 110.81 | 110.38 | 110.45 | -0.64 | -0.58% | 3,934,019 |
| Mar 31, 2025 | 111.07 | 111.23 | 110.94 | 111.09 | 0.44 | 0.40% | 2,755,600 |
| Mar 28, 2025 | 110.42 | 110.77 | 110.41 | 110.65 | 0.56 | 0.51% | 1,558,500 |
| Mar 27, 2025 | 109.95 | 110.14 | 109.87 | 110.09 | 0.23 | 0.21% | 2,945,743 |
| Mar 26, 2025 | 109.92 | 110.04 | 109.81 | 109.86 | -0.14 | -0.13% | 1,548,137 |
| Mar 25, 2025 | 109.86 | 110.05 | 109.81 | 110.00 | 0.18 | 0.16% | 1,165,300 |
| Mar 24, 2025 | 110.00 | 110.03 | 109.76 | 109.82 | -0.28 | -0.25% | 1,977,537 |
| Mar 21, 2025 | 110.43 | 110.47 | 110.10 | 110.10 | -0.13 | -0.12% | 1,228,410 |
| Mar 20, 2025 | 110.46 | 110.48 | 110.08 | 110.23 | 0.10 | 0.09% | 2,287,121 |
| Mar 19, 2025 | 109.50 | 110.13 | 109.40 | 110.13 | 0.56 | 0.51% | 1,391,800 |
| Mar 18, 2025 | 109.40 | 109.68 | 109.39 | 109.57 | 0.12 | 0.11% | 1,172,248 |
| Mar 17, 2025 | 109.55 | 109.70 | 109.39 | 109.45 | 0.03 | 0.03% | 1,838,464 |
| Mar 14, 2025 | 109.49 | 109.58 | 109.38 | 109.42 | -0.26 | -0.24% | 1,042,900 |
| Mar 13, 2025 | 109.43 | 109.76 | 109.34 | 109.68 | 0.16 | 0.15% | 2,152,200 |
| Mar 12, 2025 | 109.56 | 109.79 | 109.50 | 109.52 | -0.13 | -0.12% | 3,293,316 |
| Mar 11, 2025 | 109.94 | 110.15 | 109.58 | 109.65 | -0.30 | -0.27% | 2,341,308 |
| Mar 10, 2025 | 109.97 | 110.13 | 109.86 | 109.95 | 0.49 | 0.45% | 1,903,452 |
| Mar 7, 2025 | 109.92 | 109.99 | 109.37 | 109.46 | -0.18 | -0.16% | 2,422,204 |
| Mar 6, 2025 | 109.52 | 109.71 | 109.20 | 109.64 | -0.05 | -0.05% | 1,945,028 |
| Mar 5, 2025 | 110.26 | 110.33 | 109.66 | 109.69 | -0.56 | -0.51% | 2,822,039 |
| Mar 4, 2025 | 110.89 | 110.90 | 110.17 | 110.25 | -0.39 | -0.35% | 3,752,200 |
| Mar 3, 2025 | 110.36 | 110.69 | 110.02 | 110.64 | 0.30 | 0.27% | 2,632,507 |
| Feb 28, 2025 | 109.99 | 110.41 | 109.89 | 110.34 | 0.76 | 0.69% | 2,418,603 |
| Feb 27, 2025 | 109.55 | 109.76 | 109.50 | 109.58 | -0.13 | -0.12% | 1,194,400 |
| Feb 26, 2025 | 109.65 | 109.84 | 109.53 | 109.71 | 0.09 | 0.08% | 1,728,204 |
| Feb 25, 2025 | 109.60 | 109.72 | 109.53 | 109.62 | 0.46 | 0.42% | 1,630,066 |
| Feb 24, 2025 | 108.87 | 109.18 | 108.87 | 109.16 | 0.24 | 0.22% | 1,137,741 |
| Feb 21, 2025 | 108.81 | 109.12 | 108.78 | 108.92 | 0.22 | 0.20% | 1,114,500 |
| Feb 20, 2025 | 108.59 | 108.82 | 108.56 | 108.70 | 0.22 | 0.20% | 2,129,340 |
| Feb 19, 2025 | 108.32 | 108.52 | 108.29 | 108.48 | 0.22 | 0.20% | 1,030,600 |
| Feb 18, 2025 | 108.41 | 108.54 | 108.25 | 108.26 | -0.35 | -0.32% | 1,330,149 |
| Feb 14, 2025 | 108.69 | 108.79 | 108.57 | 108.61 | 0.20 | 0.18% | 2,046,826 |
| Feb 13, 2025 | 108.20 | 108.46 | 108.03 | 108.41 | 0.60 | 0.56% | 1,669,600 |
| Feb 12, 2025 | 108.08 | 108.09 | 107.79 | 107.81 | -0.65 | -0.60% | 1,680,961 |
| Feb 11, 2025 | 108.36 | 108.46 | 108.30 | 108.46 | -0.03 | -0.03% | 1,493,220 |
| Feb 10, 2025 | 108.61 | 108.69 | 108.41 | 108.49 | 0.05 | 0.05% | 1,028,533 |
| Feb 7, 2025 | 108.42 | 108.57 | 108.24 | 108.44 | -0.29 | -0.27% | 3,189,530 |
| Feb 6, 2025 | 108.86 | 108.90 | 108.64 | 108.73 | -0.19 | -0.17% | 1,366,027 |
| Feb 5, 2025 | 108.73 | 108.98 | 108.68 | 108.92 | 0.48 | 0.44% | 2,186,534 |
| Feb 4, 2025 | 107.90 | 108.46 | 107.86 | 108.44 | 0.18 | 0.17% | 3,018,855 |
| Feb 3, 2025 | 108.65 | 108.87 | 108.13 | 108.26 | 0.25 | 0.23% | 5,060,500 |
| Jan 31, 2025 | 107.93 | 108.05 | 107.71 | 108.01 | 0.08 | 0.07% | 2,856,514 |
| Jan 30, 2025 | 107.98 | 108.11 | 107.81 | 107.93 | 0.11 | 0.10% | 1,530,500 |
| Jan 29, 2025 | 108.00 | 108.05 | 107.52 | 107.82 | -0.13 | -0.12% | 941,402 |
| Jan 28, 2025 | 107.80 | 107.97 | 107.69 | 107.95 | 0.07 | 0.06% | 1,363,412 |
| Jan 27, 2025 | 107.89 | 107.95 | 107.70 | 107.88 | 0.45 | 0.42% | 3,059,065 |
| Jan 24, 2025 | 107.14 | 107.45 | 107.11 | 107.43 | 0.19 | 0.18% | 1,654,957 |
| Jan 23, 2025 | 106.84 | 107.24 | 106.82 | 107.24 | 0.10 | 0.09% | 2,548,936 |
| Jan 22, 2025 | 107.30 | 107.32 | 107.07 | 107.14 | -0.12 | -0.11% | 1,549,946 |
| Jan 21, 2025 | 107.27 | 107.38 | 107.14 | 107.26 | 0.08 | 0.07% | 2,552,600 |