iShares TIPS Bond ETF (TIP)

Last Price111.61

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 10th, 9:06 AM EDT

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	111.52	111.69	111.34	111.61	4,620,208	111.61
3/06/2026	111.32	111.71	111.28	111.43	2,774,461	111.43
3/05/2026	111.08	111.31	111.04	111.22	2,495,542	111.22
3/04/2026	111.47	111.48	111.24	111.25	1,760,669	111.25
3/03/2026	111.31	111.63	111.28	111.50	2,735,128	111.50
3/02/2026	111.83	111.83	111.32	111.57	3,321,717	111.57
2/27/2026	111.98	111.98	111.79	111.88	2,462,659	111.88
2/26/2026	111.53	111.72	111.52	111.71	1,545,195	111.71
2/25/2026	111.28	111.46	111.25	111.41	1,549,042	111.41
2/24/2026	111.33	111.36	111.21	111.31	1,227,206	111.31
2/23/2026	111.29	111.46	111.25	111.29	2,315,636	111.29
2/20/2026	111.31	111.31	110.99	111.19	3,085,106	111.19
2/19/2026	111.13	111.34	111.11	111.25	2,665,282	111.25
2/18/2026	111.22	111.29	111.13	111.16	1,939,676	111.16
2/17/2026	111.32	111.33	111.19	111.23	1,840,775	111.23
2/13/2026	111.38	111.44	111.25	111.39	4,662,723	111.39
2/12/2026	110.90	111.27	110.88	111.25	2,401,178	111.25
2/11/2026	110.84	111.00	110.77	110.81	1,771,812	110.81
2/10/2026	111.00	111.08	110.91	110.99	2,026,167	110.99
2/09/2026	110.60	110.78	110.55	110.76	2,712,500	110.76
2/06/2026	110.59	110.67	110.48	110.67	2,478,574	110.67
2/05/2026	110.41	110.58	110.33	110.56	2,319,155	110.56
2/04/2026	110.22	110.34	110.21	110.25	4,072,158	110.25
2/03/2026	110.24	110.41	110.23	110.37	1,651,185	110.37
2/02/2026	110.43	110.44	110.16	110.19	4,416,420	110.19
1/30/2026	110.46	110.55	110.38	110.48	2,285,254	110.48
1/29/2026	110.49	110.69	110.47	110.52	2,024,085	110.52
1/28/2026	110.43	110.46	110.23	110.44	2,449,000	110.44
1/27/2026	110.42	110.49	110.38	110.39	2,042,043	110.39
1/26/2026	110.34	110.42	110.28	110.38	2,785,656	110.38
1/23/2026	110.03	110.26	110.00	110.23	6,841,468	110.23
1/22/2026	110.02	110.19	109.97	110.01	4,034,116	110.01
1/21/2026	109.82	110.13	109.75	110.12	4,361,646	110.12
1/20/2026	109.71	109.87	109.68	109.69	2,444,438	109.69
1/16/2026	110.26	110.30	110.02	110.02	2,318,605	110.02
1/15/2026	110.43	110.44	110.23	110.23	2,645,857	110.23
1/14/2026	110.38	110.54	110.38	110.40	1,879,866	110.40
1/13/2026	110.30	110.36	110.19	110.28	2,589,909	110.28
1/12/2026	110.15	110.25	110.12	110.18	1,558,740	110.18
1/09/2026	110.08	110.25	110.00	110.18	2,589,242	110.18
1/08/2026	110.07	110.14	110.02	110.03	2,414,073	110.03
1/07/2026	110.28	110.31	110.11	110.25	3,603,388	110.25
1/06/2026	110.12	110.17	109.95	110.08	3,737,911	110.08
1/05/2026	109.97	110.17	109.93	110.16	2,084,756	110.16
1/02/2026	110.00	110.01	109.85	109.86	2,787,897	109.86
12/31/2025	109.99	110.17	109.89	109.91	2,927,802	109.91
12/30/2025	110.10	110.22	110.07	110.13	1,722,969	110.13
12/29/2025	110.14	110.19	110.09	110.15	1,572,088	110.15
12/26/2025	110.18	110.20	109.98	110.05	1,357,113	110.05
12/24/2025	110.01	110.09	109.97	110.06	877,764	110.06
12/23/2025	109.58	109.87	109.57	109.83	1,914,941	109.83
12/22/2025	109.87	109.89	109.73	109.78	2,115,955	109.78
12/19/2025	110.10	110.10	109.87	109.94	2,940,560	109.94
12/18/2025	110.34	110.51	110.19	110.50	4,253,759	110.16
12/17/2025	110.15	110.30	110.13	110.29	1,826,149	109.95
12/16/2025	110.01	110.26	109.99	110.17	5,094,456	109.83
12/15/2025	110.35	110.42	110.15	110.15	2,229,417	109.81
12/12/2025	110.18	110.24	110.13	110.23	2,379,122	109.89
12/11/2025	110.62	110.68	110.36	110.40	3,661,250	110.06
12/10/2025	110.03	110.47	110.02	110.45	3,502,970	110.11