iShares TIPS Bond ETF

TIP
🏛️ usa →
111.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 107.38 107.77 107.36 107.49 5.2M
2023-12-28 107.82 108.05 107.59 107.62 2.0M
2023-12-27 107.73 108.01 107.67 107.97 1.5M
2023-12-26 107.44 107.56 107.39 107.48 1.3M
2023-12-22 107.77 107.78 107.32 107.42 1.2M
2023-12-21 107.82 107.91 107.48 107.63 4.8M
2023-12-20 107.63 107.84 107.45 107.81 1.8M
2023-12-19 107.44 107.65 107.31 107.38 1.6M
2023-12-18 107.46 107.50 107.31 107.31 1.6M
2023-12-15 107.40 107.70 107.35 107.63 3.2M
2023-12-14 107.49 108.06 107.48 107.81 4.9M
2023-12-13 105.30 106.66 105.25 106.64 2.8M
2023-12-12 105.15 105.31 105.04 105.21 1.9M
2023-12-11 105.22 105.29 104.98 105.27 1.9M
2023-12-08 105.23 105.51 105.11 105.49 1.7M
2023-12-07 105.58 105.90 105.58 105.62 3.0M
2023-12-06 105.55 105.79 105.47 105.71 3.3M
2023-12-05 105.34 105.77 105.34 105.60 10.9M
2023-12-04 105.14 105.28 104.93 105.03 2.5M
2023-12-01 104.79 105.53 104.79 105.47 5.4M
2023-11-30 105.19 105.28 104.97 105.19 6.3M
2023-11-29 105.19 105.46 105.11 105.38 3.6M
2023-11-28 104.37 104.99 104.36 104.96 3.2M
2023-11-27 104.39 104.56 104.25 104.55 2.2M
2023-11-24 104.36 104.42 104.19 104.21 0.5M
2023-11-22 104.60 104.67 104.31 104.65 1.4M
2023-11-21 104.66 104.74 104.29 104.55 7.1M
2023-11-20 104.30 104.79 104.29 104.77 1.5M
2023-11-17 104.54 104.58 104.28 104.46 2.1M
2023-11-16 104.18 104.49 104.18 104.35 2.5M
2023-11-15 104.07 104.08 103.77 103.97 2.4M
2023-11-14 104.42 104.64 104.28 104.42 2.8M
2023-11-13 103.30 103.60 103.19 103.57 1.3M
2023-11-10 103.82 103.86 103.54 103.64 2.9M
2023-11-09 104.28 104.33 103.53 103.60 2.3M
2023-11-08 104.18 104.50 104.14 104.48 1.8M
2023-11-07 104.10 104.39 104.05 104.25 1.6M
2023-11-06 104.07 104.12 103.82 103.97 2.4M
2023-11-03 104.46 104.63 104.21 104.24 3.4M
2023-11-02 103.81 103.98 103.53 103.71 2.9M
2023-11-01 102.51 103.28 102.46 103.24 3.2M
2023-10-31 103.10 103.24 102.77 102.80 5.2M
2023-10-30 102.86 103.16 102.77 103.06 1.6M
2023-10-27 103.02 103.24 102.85 103.22 2.6M
2023-10-26 102.63 103.11 102.58 103.07 1.9M
2023-10-25 102.62 102.66 102.40 102.52 2.3M
2023-10-24 102.77 102.98 102.55 102.95 3.0M
2023-10-23 102.46 102.94 102.32 102.86 2.6M
2023-10-20 102.68 102.95 102.63 102.84 3.3M
2023-10-19 102.38 102.89 102.38 102.53 12.0M
2023-10-18 102.77 102.89 102.44 102.62 1.6M
2023-10-17 102.77 102.97 102.61 102.84 1.9M
2023-10-16 103.26 103.39 103.16 103.34 1.5M
2023-10-13 103.78 103.86 103.52 103.64 2.5M
2023-10-12 103.53 103.61 102.82 102.97 2.9M
2023-10-11 103.47 103.66 103.35 103.63 2.1M
2023-10-10 102.85 103.30 102.76 103.17 3.7M
2023-10-09 102.66 103.19 102.59 103.13 1.4M
2023-10-06 101.80 102.38 101.74 102.12 2.2M
2023-10-05 102.70 102.76 102.48 102.49 2.3M
2023-10-04 102.43 102.68 102.30 102.64 2.6M
2023-10-03 102.69 102.82 102.15 102.19 5.0M
2023-10-02 103.24 103.36 102.86 102.92 6.7M
2023-09-29 104.20 104.32 103.61 103.72 5.7M
2023-09-28 103.29 103.95 103.09 103.93 1.7M
2023-09-27 103.80 103.88 103.20 103.40 2.1M
2023-09-26 103.89 103.93 103.49 103.57 2.2M
2023-09-25 104.10 104.21 103.83 103.83 1.8M
2023-09-22 104.36 104.72 104.32 104.62 1.6M
2023-09-21 104.39 104.54 104.23 104.26 6.2M
2023-09-20 105.21 105.36 104.81 104.81 1.8M
2023-09-19 105.19 105.30 105.02 105.03 2.3M
2023-09-18 105.08 105.35 105.05 105.33 1.5M
2023-09-15 105.19 105.30 105.07 105.11 1.8M
2023-09-14 105.54 105.63 105.28 105.37 1.8M
2023-09-13 105.42 105.67 105.40 105.54 2.3M
2023-09-12 105.38 105.46 105.33 105.40 1.6M
2023-09-11 105.25 105.41 105.20 105.35 1.7M
2023-09-08 105.46 105.63 105.39 105.45 1.9M
2023-09-07 105.06 105.25 105.00 105.21 1.3M
2023-09-06 105.17 105.21 104.79 104.83 2.0M
2023-09-05 105.18 105.19 104.89 104.99 2.0M
2023-09-01 105.69 105.70 105.18 105.20 1.7M
2023-08-31 105.95 106.13 105.88 106.07 6.1M
2023-08-30 106.04 106.10 105.83 105.85 1.7M
2023-08-29 105.30 106.08 105.30 106.01 2.3M
2023-08-28 105.60 105.61 105.37 105.49 1.4M
2023-08-25 105.36 105.66 105.12 105.43 3.5M
2023-08-24 105.67 105.85 105.30 105.45 9.1M
2023-08-23 105.39 105.93 105.39 105.93 5.4M
2023-08-22 104.81 105.00 104.76 104.98 1.4M
2023-08-21 104.72 104.82 104.57 104.80 1.5M
2023-08-18 105.02 105.32 105.01 105.08 1.4M
2023-08-17 105.03 105.10 104.71 104.90 2.2M
2023-08-16 105.23 105.40 104.92 104.93 2.2M
2023-08-15 105.51 105.72 105.23 105.24 1.6M
2023-08-14 105.77 105.85 105.54 105.57 1.7M
2023-08-11 105.78 106.03 105.74 105.79 2.0M
2023-08-10 106.51 106.70 105.94 105.94 2.8M
2023-08-09 106.54 106.61 106.43 106.49 1.4M
2023-08-08 106.74 106.91 106.48 106.54 1.9M
2023-08-07 106.43 106.65 106.30 106.56 8.5M
2023-08-04 105.85 106.51 105.85 106.47 2.1M
2023-08-03 105.65 105.69 105.42 105.45 2.8M
2023-08-02 106.02 106.17 105.74 106.11 2.3M
2023-08-01 106.56 106.62 106.24 106.30 2.3M
2023-07-31 107.09 107.31 106.96 107.16 6.0M
2023-07-28 106.78 107.13 106.76 107.13 1.6M
2023-07-27 107.33 107.44 106.58 106.72 2.8M
2023-07-26 107.43 107.60 107.23 107.51 2.2M
2023-07-25 107.62 107.73 107.28 107.47 2.1M
2023-07-24 107.60 107.72 107.48 107.66 2.9M
2023-07-21 107.73 107.83 107.55 107.61 3.1M
2023-07-20 107.43 107.62 107.13 107.61 18.0M
2023-07-19 107.37 107.65 107.25 107.65 1.8M
2023-07-18 107.45 107.56 107.20 107.28 1.8M
2023-07-17 107.21 107.44 107.10 107.33 1.8M
2023-07-14 107.45 107.55 107.09 107.13 2.4M
2023-07-13 107.56 107.70 107.35 107.70 2.7M
2023-07-12 106.49 107.18 106.44 107.15 3.1M
2023-07-11 106.16 106.21 105.91 105.98 1.5M
2023-07-10 105.94 106.19 105.91 106.10 2.0M
2023-07-07 105.89 106.14 105.83 105.85 2.4M
2023-07-06 106.01 106.10 105.59 105.92 3.0M
2023-07-05 106.83 106.92 106.39 106.48 2.6M
2023-07-03 107.26 107.42 106.96 106.99 1.9M
2023-06-30 107.25 107.67 107.16 107.62 6.7M
2023-06-29 107.25 107.32 107.01 107.15 2.8M
2023-06-28 107.87 107.98 107.66 107.86 3.6M
2023-06-27 108.08 108.23 107.57 107.64 3.3M
2023-06-26 108.11 108.15 107.87 107.94 2.9M
2023-06-23 108.20 108.23 107.86 107.89 2.8M
2023-06-22 107.77 107.96 107.59 107.63 4.5M
2023-06-21 107.78 108.12 107.64 108.01 3.2M
2023-06-20 107.84 108.10 107.84 108.00 2.8M
2023-06-16 107.68 107.87 107.45 107.77 2.4M
2023-06-15 108.01 108.18 107.86 108.05 3.4M
2023-06-14 107.46 107.74 107.12 107.37 2.9M
2023-06-13 107.67 107.79 107.04 107.10 3.0M
2023-06-12 107.65 107.66 107.31 107.65 3.8M
2023-06-09 107.71 107.77 107.54 107.56 1.9M
2023-06-08 107.50 107.90 107.49 107.86 2.3M
2023-06-07 107.86 107.95 107.25 107.33 3.2M
2023-06-06 107.70 107.86 107.51 107.83 2.1M
2023-06-05 107.54 107.98 107.47 107.77 2.4M
2023-06-02 108.12 108.15 107.60 107.63 2.4M
2023-06-01 108.04 108.21 107.96 108.16 5.3M
2023-05-31 108.24 108.40 108.05 108.30 6.2M
2023-05-30 107.97 108.21 107.87 108.16 4.2M
2023-05-26 107.64 107.80 107.42 107.73 3.0M
2023-05-25 107.99 108.05 107.51 107.60 4.2M
2023-05-24 108.60 108.64 108.08 108.09 2.8M
2023-05-23 108.06 108.47 108.01 108.43 3.2M
2023-05-22 108.39 108.52 108.04 108.10 3.1M
2023-05-19 108.36 108.67 108.19 108.30 3.5M
2023-05-18 108.64 108.78 108.41 108.56 6.2M
2023-05-17 109.07 109.09 108.83 108.92 2.8M
2023-05-16 109.10 109.22 108.80 108.97 4.1M
2023-05-15 109.36 109.41 109.21 109.26 2.4M
2023-05-12 109.87 109.93 109.39 109.42 1.9M
2023-05-11 109.92 109.99 109.67 109.81 5.6M
2023-05-10 109.42 109.68 109.32 109.57 3.0M
2023-05-09 109.36 109.41 109.10 109.21 2.2M
2023-05-08 109.41 109.50 109.34 109.37 2.5M
2023-05-05 109.77 109.88 109.59 109.78 2.0M
2023-05-04 109.80 110.48 109.78 110.00 4.1M
2023-05-03 109.66 110.08 109.62 110.03 3.9M
2023-05-02 108.92 109.60 108.91 109.53 3.0M
2023-05-01 109.35 109.39 108.55 108.70 3.1M
2023-04-28 110.28 110.39 109.99 110.18 4.5M
2023-04-27 110.33 110.38 109.97 110.05 2.2M
2023-04-26 110.77 110.88 110.35 110.42 3.1M
2023-04-25 110.48 110.85 110.48 110.81 3.4M
2023-04-24 109.94 110.19 109.91 110.16 1.7M
2023-04-21 109.93 109.98 109.56 109.74 2.5M
2023-04-20 109.64 109.90 109.60 109.69 3.9M
2023-04-19 109.34 109.45 109.18 109.34 4.6M
2023-04-18 109.37 109.60 109.32 109.45 3.5M
2023-04-17 109.83 109.88 109.32 109.34 4.2M
2023-04-14 110.02 110.16 109.78 109.84 3.3M
2023-04-13 110.71 110.93 110.28 110.32 3.4M
2023-04-12 110.39 110.68 110.25 110.59 3.5M
2023-04-11 110.53 110.57 110.33 110.55 2.3M
2023-04-10 110.53 110.59 110.35 110.36 2.6M
2023-04-06 111.08 111.26 110.98 111.15 3.1M
2023-04-05 110.93 111.26 110.71 110.90 5.3M
2023-04-04 110.13 110.77 110.12 110.64 4.3M
2023-04-03 110.38 110.80 110.15 110.32 6.5M
2023-03-31 109.87 110.44 109.76 110.25 5.7M
2023-03-30 109.66 109.82 109.62 109.70 2.1M
2023-03-29 109.26 109.60 109.24 109.59 2.4M
2023-03-28 109.10 109.62 109.07 109.38 4.0M
2023-03-27 109.47 109.54 109.01 109.04 6.5M
2023-03-24 110.35 110.51 109.86 109.90 8.0M
2023-03-23 109.99 110.22 109.75 110.18 5.4M
2023-03-22 108.70 110.11 108.63 109.98 6.0M
2023-03-21 108.45 108.91 108.37 108.49 3.0M
2023-03-20 108.97 108.97 108.46 108.72 3.0M
2023-03-17 108.78 109.23 108.62 108.62 4.5M
2023-03-16 109.97 110.01 108.36 108.39 8.2M
2023-03-15 109.13 109.89 108.97 109.63 5.9M
2023-03-14 108.96 109.16 108.27 108.31 5.2M
2023-03-13 108.89 109.64 108.37 108.91 6.2M
2023-03-10 107.25 108.09 107.24 108.09 5.9M
2023-03-09 106.56 106.75 106.40 106.52 4.3M
2023-03-08 106.83 107.03 106.20 106.24 4.3M
2023-03-07 107.39 107.43 106.66 106.75 3.6M
2023-03-06 107.99 108.02 107.43 107.43 3.1M
2023-03-03 107.21 108.01 107.11 108.01 3.7M
2023-03-02 106.66 106.91 106.65 106.86 4.0M
2023-03-01 106.88 106.98 106.59 106.78 5.9M
2023-02-28 106.60 107.26 106.52 107.18 3.9M
2023-02-27 106.77 106.87 106.64 106.78 1.6M
2023-02-24 106.73 106.77 106.35 106.56 3.5M
2023-02-23 107.00 107.38 106.96 107.26 3.0M
2023-02-22 107.35 107.51 106.83 106.91 5.1M
2023-02-21 107.10 107.26 106.87 106.97 2.3M
2023-02-17 107.08 107.51 107.03 107.45 5.3M
2023-02-16 107.39 107.66 107.20 107.24 4.1M
2023-02-15 107.47 107.73 107.30 107.50 2.6M
2023-02-14 107.77 108.01 107.17 107.50 3.0M
2023-02-13 107.71 107.94 107.68 107.86 2.3M
2023-02-10 108.11 108.16 107.66 107.68 3.1M
2023-02-09 108.70 108.76 108.06 108.07 2.6M
2023-02-08 108.28 108.67 108.15 108.62 2.8M
2023-02-07 107.81 108.55 107.77 108.06 3.8M
2023-02-06 107.80 107.96 107.70 107.78 5.2M
2023-02-03 108.63 108.84 108.17 108.21 5.4M
2023-02-02 109.67 109.81 109.18 109.23 5.0M
2023-02-01 108.98 109.49 108.44 109.38 5.4M
2023-01-31 108.86 108.90 108.33 108.65 4.1M
2023-01-30 108.94 109.11 108.61 108.61 2.5M
2023-01-27 109.08 109.26 109.01 109.14 2.4M
2023-01-26 109.33 109.61 109.20 109.38 4.2M
2023-01-25 109.15 109.39 108.97 109.39 3.0M
2023-01-24 108.71 109.19 108.50 109.17 2.9M
2023-01-23 108.59 108.81 108.53 108.55 3.2M
2023-01-20 108.55 108.91 108.55 108.65 2.9M
2023-01-19 108.61 109.29 108.44 109.27 4.6M
2023-01-18 108.67 108.80 108.45 108.60 3.9M
2023-01-17 107.87 108.21 107.83 107.86 2.7M
2023-01-13 108.76 108.93 108.07 108.17 2.8M
2023-01-12 108.48 109.03 108.10 109.02 3.9M
2023-01-11 107.82 108.18 107.75 108.17 7.6M
2023-01-10 107.86 108.00 107.64 107.71 2.3M
2023-01-09 107.90 108.35 107.85 108.15 2.6M
2023-01-06 107.02 107.95 106.94 107.90 3.9M
2023-01-05 106.49 106.95 106.36 106.92 2.4M
2023-01-04 107.18 107.30 106.79 106.89 3.2M
2023-01-03 107.20 107.25 106.67 106.82 3.7M