Skip to main content

iShares TIPS Bond ETF (NY:TIP)

109.29 +0.36 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 108.96 109.36 108.90 109.29 3,950,250 +0.36(+0.33%)
May 29, 2025 108.70 108.97 108.64 108.93 1,714,494 +0.31(+0.29%)
May 28, 2025 108.71 108.79 108.53 108.62 2,367,927 -0.25(-0.23%)
May 27, 2025 108.75 108.96 108.67 108.87 2,875,531 +0.31(+0.29%)
May 23, 2025 108.62 108.66 108.44 108.56 1,596,853 +0.10(+0.09%)
May 22, 2025 108.05 108.48 107.98 108.46 2,654,459 +0.32(+0.30%)
May 21, 2025 108.47 108.56 108.07 108.14 1,870,042 -0.59(-0.54%)
May 20, 2025 108.62 108.78 108.47 108.73 1,851,626 -0.16(-0.15%)
May 19, 2025 108.45 108.95 108.39 108.89 2,179,251 +0.01(+0.01%)
May 16, 2025 108.98 109.00 108.75 108.88 1,120,872 +0.19(+0.17%)
May 15, 2025 108.51 108.78 108.39 108.69 1,667,990 +0.31(+0.29%)
May 14, 2025 108.49 108.50 108.28 108.38 1,815,233 -0.11(-0.10%)
May 13, 2025 108.22 108.49 108.08 108.49 2,724,198 +0.26(+0.24%)
May 12, 2025 108.49 108.67 108.21 108.23 1,481,012 -0.85(-0.78%)
May 09, 2025 109.18 109.33 109.01 109.08 867,220 +0.10(+0.09%)
May 08, 2025 109.44 109.45 108.91 108.98 1,132,480 -0.39(-0.36%)
May 07, 2025 109.41 109.63 109.26 109.37 2,185,861 +0.11(+0.10%)
May 06, 2025 108.97 109.28 108.89 109.26 1,772,208 +0.33(+0.30%)
May 05, 2025 108.94 109.00 108.67 108.93 1,751,489 -0.11(-0.10%)
May 02, 2025 109.37 109.39 108.99 109.04 1,794,176 -0.57(-0.52%)
May 01, 2025 110.02 110.22 109.46 109.61 2,383,625 -0.38(-0.34%)
Apr 30, 2025 109.83 110.09 109.71 109.98 2,742,841 +0.13(+0.12%)
Apr 29, 2025 109.62 109.88 109.61 109.86 1,111,471 +0.19(+0.17%)
Apr 28, 2025 109.35 109.70 109.33 109.67 1,208,887 +0.38(+0.35%)
Apr 25, 2025 109.41 109.44 109.22 109.29 1,940,102 +0.05(+0.04%)
Apr 24, 2025 109.02 109.24 108.94 109.24 1,666,343 +0.58(+0.53%)
Apr 23, 2025 109.29 109.35 108.48 108.66 1,748,996 +0.32(+0.29%)
Apr 22, 2025 108.32 108.46 108.21 108.34 2,652,645 +0.40(+0.37%)
Apr 21, 2025 108.28 108.64 107.91 107.94 2,089,278 -0.56(-0.51%)
Apr 17, 2025 108.29 108.56 108.23 108.50 1,951,411 +0.25(+0.23%)
Apr 16, 2025 108.03 108.35 107.90 108.25 2,305,580 +0.30(+0.28%)
Apr 15, 2025 107.95 108.23 107.86 107.95 2,996,483 -0.01(-0.01%)
Apr 14, 2025 108.10 108.21 107.73 107.97 3,656,935 +0.52(+0.48%)
Apr 11, 2025 106.58 107.45 105.95 107.45 3,003,843 +0.04(+0.04%)
Apr 10, 2025 108.37 108.55 107.35 107.41 4,631,433 -1.29(-1.19%)
Apr 09, 2025 107.83 108.73 107.27 108.70 4,569,390 +0.23(+0.21%)
Apr 08, 2025 108.97 109.29 108.42 108.47 3,566,594 -0.27(-0.25%)
Apr 07, 2025 109.77 109.95 108.70 108.74 5,675,490 -1.32(-1.20%)
Apr 04, 2025 110.89 110.97 110.06 110.06 4,748,979 -0.37(-0.33%)
Apr 03, 2025 110.68 110.91 110.36 110.43 3,564,100 +0.69(+0.63%)
Apr 02, 2025 110.25 110.25 109.56 109.75 1,687,952 -0.17(-0.15%)
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.