iShares TIPS Bond ETF TIP
NYSEArca
$104.61-0.16 (-0.15%)
Market closed· · USD · Data may be delayed
- Day's range
- 104.59104.89
- 52-week range
- 103.76111.98
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $104.61 | -0.15% | $104.71 | $104.89 | $104.59 | 2.08M |
| Nov 12, 2026 | $104.77 | -0.47% | $105.18 | $105.20 | $104.77 | 2.39M |
| Nov 11, 2026 | $105.26 | -0.03% | $105.25 | $105.34 | $105.20 | 2.80M |
| Nov 10, 2026 | $105.29 | -0.70% | $105.41 | $105.45 | $105.11 | 3.43M |
| Nov 09, 2026 | $106.03 | -0.23% | $106.28 | $106.29 | $105.99 | 3.96M |
| Nov 06, 2026 | $106.27 | +0.01% | $106.28 | $106.55 | $106.17 | 3.20M |
| Nov 05, 2026 | $106.26 | +0.15% | $105.98 | $106.41 | $105.98 | 2.85M |
| Nov 04, 2026 | $106.10 | 0.00% | $106.12 | $106.18 | $105.88 | 2.18M |
| Nov 03, 2026 | $106.10 | -0.28% | $106.32 | $106.33 | $106.05 | 2.64M |
| Nov 02, 2026 | $106.40 | -0.27% | $106.50 | $106.64 | $106.32 | 2.02M |
| Oct 30, 2026 | $106.69 | +0.23% | $106.75 | $106.85 | $106.60 | 2.34M |
| Oct 29, 2026 | $106.44 | +0.17% | $106.42 | $106.69 | $106.28 | 1.48M |
| Oct 28, 2026 | $106.26 | -0.05% | $106.32 | $106.38 | $106.04 | 1.61M |
| Oct 27, 2026 | $106.31 | 0.00% | $106.27 | $106.37 | $106.21 | 1.37M |
| Oct 26, 2026 | $106.31 | +0.07% | $106.30 | $106.42 | $106.20 | 1.78M |
| Oct 23, 2026 | $106.24 | -0.08% | $106.42 | $106.44 | $106.21 | 1.61M |
| Oct 22, 2026 | $106.33 | +0.74% | $105.96 | $106.46 | $105.89 | 2.05M |
| Oct 21, 2026 | $105.55 | +0.07% | $105.60 | $105.69 | $105.36 | 1.74M |
| Oct 20, 2026 | $105.48 | +0.21% | $105.51 | $105.61 | $105.30 | 1.36M |
| Oct 19, 2026 | $105.26 | -0.27% | $105.44 | $105.50 | $105.22 | 1.80M |
| Oct 16, 2026 | $105.54 | +0.24% | $105.29 | $105.61 | $105.29 | 1.86M |
| Oct 15, 2026 | $105.29 | +0.45% | $105.55 | $105.59 | $105.24 | 2.43M |
| Oct 14, 2026 | $104.82 | +0.25% | $104.26 | $104.89 | $104.21 | 1.67M |
| Oct 13, 2026 | $104.56 | +0.06% | $104.60 | $104.61 | $104.45 | 1.49M |
| Oct 12, 2026 | $104.50 | +0.08% | $104.39 | $104.51 | $104.39 | 773.80K |
| Oct 09, 2026 | $104.42 | -0.10% | $104.42 | $104.45 | $104.31 | 2.58M |
| Oct 08, 2026 | $104.52 | +0.27% | $104.26 | $104.64 | $104.16 | 1.78M |
| Oct 07, 2026 | $104.24 | +0.06% | $103.90 | $104.27 | $103.88 | 1.70M |
| Oct 06, 2026 | $104.18 | +0.19% | $104.04 | $104.29 | $103.98 | 1.87M |
| Oct 05, 2026 | $103.98 | -0.12% | $104.05 | $104.12 | $103.81 | 2.20M |