iShares TIPS Bond ETF (TIP)

Last Price110.19

Change+0.16 (0.14%)

NYSE · Last Trade: Jan 9th, 11:36 AM EST

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/09/2025	110.34	110.36	110.09	110.09	5,181,739	109.75
12/08/2025	110.44	110.44	110.15	110.23	2,101,171	109.89
12/05/2025	110.70	110.71	110.45	110.45	3,672,347	110.11
12/04/2025	110.69	110.70	110.59	110.63	2,243,348	110.29
12/03/2025	110.67	110.81	110.63	110.78	2,541,180	110.44
12/02/2025	110.53	110.63	110.51	110.53	4,068,014	110.19
12/01/2025	110.62	110.68	110.50	110.50	3,198,543	110.16
11/28/2025	111.48	111.52	111.23	111.26	1,830,014	110.59
11/26/2025	111.28	111.51	111.14	111.51	3,805,929	110.84
11/25/2025	111.06	111.31	111.04	111.27	3,404,250	110.61
11/24/2025	111.14	111.14	111.02	111.07	2,619,496	110.41
11/21/2025	111.04	111.05	110.88	111.02	2,651,001	110.36
11/20/2025	110.83	110.92	110.64	110.76	3,091,647	110.10
11/19/2025	110.89	110.91	110.68	110.71	2,472,425	110.05
11/18/2025	110.91	110.97	110.72	110.85	4,616,885	110.19
11/17/2025	110.85	110.87	110.76	110.77	2,044,046	110.11
11/14/2025	111.09	111.13	110.73	110.75	3,059,231	110.09
11/13/2025	111.00	111.09	110.88	110.88	2,215,529	110.22
11/12/2025	111.15	111.24	111.08	111.13	3,297,947	110.47
11/11/2025	111.15	111.37	111.09	111.37	3,902,049	110.70
11/10/2025	110.88	110.94	110.82	110.92	2,354,229	110.26
11/07/2025	110.70	110.98	110.70	110.90	3,097,570	110.24
11/06/2025	110.85	110.95	110.82	110.88	2,394,501	110.22
11/05/2025	110.83	110.87	110.55	110.58	3,908,722	109.92
11/04/2025	110.96	111.09	110.93	110.99	4,858,718	110.33
11/03/2025	110.94	111.01	110.84	110.94	3,887,155	110.28
10/31/2025	111.32	111.41	111.26	111.38	2,249,281	110.36
10/30/2025	111.16	111.39	111.15	111.20	3,976,942	110.18
10/29/2025	111.93	112.03	111.39	111.44	2,975,881	110.42
10/28/2025	111.94	112.04	111.91	112.03	2,608,680	111.00
10/27/2025	111.92	111.97	111.78	111.94	2,753,660	110.91
10/24/2025	111.91	112.02	111.76	111.97	1,706,682	110.94
10/23/2025	112.11	112.17	111.94	111.98	2,645,932	110.95
10/22/2025	112.12	112.24	112.03	112.20	2,898,233	111.17
10/21/2025	112.04	112.11	112.00	112.02	2,702,393	110.99
10/20/2025	111.77	111.80	111.69	111.78	2,108,493	110.75
10/17/2025	111.91	111.92	111.64	111.68	1,739,729	110.65
10/16/2025	111.57	111.92	111.54	111.90	2,687,261	110.87
10/15/2025	111.81	111.89	111.50	111.64	3,018,704	110.61
10/14/2025	111.60	111.76	111.56	111.67	4,469,209	110.64
10/13/2025	111.56	111.79	111.45	111.79	2,206,483	110.76
10/10/2025	111.42	111.66	111.36	111.51	4,018,884	110.48
10/09/2025	111.24	111.27	111.09	111.12	2,491,597	110.10