iShares TIPS Bond ETF (TIP)
AMEX: TIP
· Real-Time Price · USD
109.93
-0.11 (-0.10%)
At close: Aug 18, 2025, 3:59 PM
110.10
0.15%
Pre-market: Aug 19, 2025, 08:23 AM EDT
TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 110.06 | 110.06 | 109.79 | 109.92 | 109.92 | -0.11% | 1,721,279 |
| Aug 15, 2025 | 110.24 | 110.28 | 109.95 | 110.04 | 110.04 | -0.19% | 1,745,900 |
| Aug 14, 2025 | 110.45 | 110.49 | 110.24 | 110.25 | 110.25 | -0.30% | 2,203,528 |
| Aug 13, 2025 | 110.50 | 110.65 | 110.49 | 110.58 | 110.58 | 0.38% | 1,598,300 |
| Aug 12, 2025 | 110.03 | 110.23 | 109.95 | 110.16 | 110.16 | -0.17% | 2,526,100 |
| Aug 11, 2025 | 110.43 | 110.53 | 110.35 | 110.35 | 110.35 | 0.00% | 1,624,700 |
| Aug 8, 2025 | 110.26 | 110.42 | 110.13 | 110.35 | 110.35 | -0.06% | 1,831,600 |
| Aug 7, 2025 | 110.34 | 110.42 | 110.23 | 110.42 | 110.42 | 0.11% | 1,606,304 |
| Aug 6, 2025 | 110.30 | 110.45 | 110.08 | 110.30 | 110.30 | -0.08% | 1,856,219 |
| Aug 5, 2025 | 110.40 | 110.53 | 110.37 | 110.39 | 110.39 | -0.09% | 1,800,349 |
| Aug 4, 2025 | 110.25 | 110.58 | 110.20 | 110.49 | 110.49 | 0.29% | 3,015,037 |
| Aug 1, 2025 | 110.02 | 110.20 | 109.80 | 110.17 | 110.17 | 0.46% | 3,766,800 |
| Jul 31, 2025 | 109.99 | 110.08 | 109.66 | 109.67 | 109.41 | -0.16% | 3,608,814 |
| Jul 30, 2025 | 110.05 | 110.24 | 109.81 | 109.85 | 109.59 | -0.39% | 3,846,800 |
| Jul 29, 2025 | 109.82 | 110.28 | 109.81 | 110.28 | 110.01 | 0.54% | 2,326,815 |
| Jul 28, 2025 | 109.71 | 109.84 | 109.67 | 109.69 | 109.43 | -0.13% | 1,656,400 |
| Jul 25, 2025 | 109.73 | 109.89 | 109.65 | 109.83 | 109.57 | 0.09% | 1,093,419 |
| Jul 24, 2025 | 109.52 | 109.82 | 109.30 | 109.73 | 109.47 | 0.07% | 2,321,146 |
| Jul 23, 2025 | 109.84 | 109.88 | 109.61 | 109.65 | 109.39 | -0.39% | 2,282,956 |
| Jul 22, 2025 | 110.00 | 110.19 | 109.98 | 110.08 | 109.81 | 0.09% | 3,951,320 |