iShares 0-5 Year TIPS Bond ETF

STIP
🏛️ usa →
103.35
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
2021-12-31 105.81 105.88 105.73 105.88 0.6M
2021-12-30 105.77 105.82 105.71 105.71 0.7M
2021-12-29 105.52 105.73 105.50 105.67 0.7M
2021-12-28 105.57 105.60 105.43 105.53 0.7M
2021-12-27 105.38 105.49 105.34 105.49 0.7M
2021-12-23 105.43 105.58 105.33 105.58 0.9M
2021-12-22 105.25 105.56 105.21 105.56 1.9M
2021-12-21 105.28 105.28 105.20 105.27 0.7M
2021-12-20 105.20 105.31 105.20 105.26 0.8M
2021-12-17 105.33 105.35 105.21 105.21 0.7M
2021-12-16 105.41 105.44 105.23 105.39 1.0M
2021-12-15 105.66 105.82 105.39 105.81 1.1M
2021-12-14 105.80 105.82 105.62 105.71 0.8M
2021-12-13 105.95 106.05 105.88 105.89 0.7M
2021-12-10 105.86 106.01 105.82 105.97 0.4M
2021-12-09 106.23 106.25 105.91 105.95 0.7M
2021-12-08 106.15 106.24 106.12 106.22 0.6M
2021-12-07 106.09 106.15 106.07 106.12 1.3M
2021-12-06 106.05 106.11 105.94 106.01 0.6M
2021-12-03 105.84 106.05 105.82 105.96 1.0M
2021-12-02 105.68 105.84 105.64 105.83 0.7M
2021-12-01 105.88 105.89 105.64 105.79 1.0M
2021-11-30 106.56 106.62 106.06 106.06 1.1M
2021-11-29 106.56 106.59 106.42 106.43 1.2M
2021-11-26 106.45 106.45 106.30 106.42 0.4M
2021-11-24 106.33 106.53 106.26 106.48 0.5M
2021-11-23 106.20 106.35 106.10 106.35 0.9M
2021-11-22 106.14 106.36 106.09 106.26 1.2M
2021-11-19 106.91 106.97 106.56 106.56 0.6M
2021-11-18 107.06 107.10 106.95 106.97 5.4M
2021-11-17 106.96 107.08 106.88 107.00 0.7M
2021-11-16 106.96 107.02 106.89 106.94 0.5M
2021-11-15 106.75 106.93 106.67 106.87 0.6M
2021-11-12 106.57 106.83 106.53 106.61 0.8M
2021-11-11 106.48 106.50 106.45 106.48 0.6M
2021-11-10 106.67 106.72 106.35 106.48 0.9M
2021-11-09 106.34 106.44 106.27 106.43 0.6M
2021-11-08 106.28 106.28 106.20 106.25 0.6M
2021-11-05 106.14 106.26 106.12 106.20 0.6M
2021-11-04 106.21 106.24 106.08 106.12 0.5M
2021-11-03 105.75 105.98 105.65 105.92 0.7M
2021-11-02 105.90 105.94 105.79 105.89 1.0M
2021-11-01 105.98 105.98 105.71 105.79 0.5M
2021-10-29 105.74 106.05 105.70 106.01 1.1M
2021-10-27 106.26 106.31 106.12 106.31 1.2M
2021-10-26 106.19 106.28 106.16 106.26 0.5M
2021-10-25 106.03 106.22 106.03 106.22 0.7M
2021-10-22 106.02 106.04 105.83 105.99 0.5M
2021-10-21 105.81 105.99 105.78 105.95 0.5M
2021-10-20 105.64 105.88 105.62 105.84 0.8M
2021-10-19 105.58 105.64 105.54 105.62 0.9M
2021-10-18 105.63 105.63 105.51 105.56 0.5M
2021-10-15 105.80 105.80 105.68 105.71 0.4M
2021-10-14 105.78 105.80 105.72 105.75 0.7M
2021-10-13 105.56 105.68 105.55 105.68 0.4M
2021-10-12 105.59 105.64 105.49 105.54 0.6M
2021-10-11 105.59 105.62 105.57 105.62 0.4M
2021-10-08 105.70 105.70 105.60 105.62 0.5M
2021-10-07 105.51 105.61 105.46 105.61 0.5M
2021-10-06 105.57 105.58 105.50 105.53 0.4M
2021-10-05 105.60 105.67 105.59 105.65 0.8M
2021-10-04 105.43 105.50 105.41 105.49 0.8M
2021-10-01 105.36 105.46 105.33 105.44 0.4M
2021-09-30 105.57 105.66 105.55 105.63 0.5M
2021-09-29 105.61 105.65 105.58 105.65 0.4M
2021-09-28 105.65 105.65 105.54 105.58 0.4M
2021-09-27 105.53 105.59 105.52 105.56 0.4M
2021-09-24 105.41 105.53 105.41 105.49 0.4M
2021-09-23 105.48 105.62 105.41 105.51 0.5M
2021-09-22 105.69 105.69 105.47 105.52 0.3M
2021-09-21 105.73 105.78 105.66 105.68 0.3M
2021-09-20 105.72 105.77 105.66 105.70 0.4M
2021-09-17 105.87 105.89 105.75 105.77 0.5M
2021-09-16 105.93 105.93 105.87 105.90 0.3M
2021-09-15 105.95 105.98 105.92 105.96 0.4M
2021-09-14 105.88 105.89 105.81 105.87 0.5M
2021-09-13 106.05 106.06 105.90 105.94 1.3M
2021-09-10 106.06 106.09 105.94 105.96 0.3M
2021-09-09 105.95 106.05 105.92 106.05 0.6M
2021-09-08 105.83 105.91 105.80 105.90 0.4M
2021-09-07 105.73 105.78 105.71 105.76 0.4M
2021-09-03 105.81 105.81 105.78 105.78 0.4M
2021-09-02 105.71 105.78 105.69 105.74 0.6M
2021-09-01 105.56 105.70 105.50 105.70 0.4M
2021-08-31 106.50 106.51 106.42 106.46 0.4M
2021-08-30 106.61 106.61 106.49 106.56 0.9M
2021-08-27 106.25 106.55 106.18 106.51 0.3M
2021-08-26 106.20 106.20 106.12 106.16 0.4M
2021-08-25 106.12 106.19 106.09 106.17 0.5M
2021-08-24 106.02 106.10 106.02 106.07 0.3M
2021-08-23 105.91 105.98 105.87 105.97 1.2M
2021-08-20 105.90 105.92 105.75 105.76 0.4M
2021-08-19 105.95 105.97 105.88 105.94 0.6M
2021-08-18 106.14 106.14 105.97 106.04 0.4M
2021-08-17 106.20 106.24 106.10 106.11 0.6M
2021-08-16 106.13 106.23 106.12 106.20 2.1M
2021-08-13 106.14 106.18 106.11 106.12 0.4M
2021-08-12 106.14 106.17 106.09 106.12 0.4M
2021-08-11 105.96 106.14 105.95 106.13 2.0M
2021-08-10 105.98 106.03 105.94 106.00 1.9M
2021-08-09 105.96 106.00 105.91 105.94 0.4M
2021-08-06 105.94 106.05 105.90 106.04 0.6M
2021-08-05 106.09 106.09 105.97 106.03 0.3M
2021-08-04 106.36 106.38 106.19 106.21 0.4M
2021-08-03 106.25 106.36 106.23 106.36 0.7M
2021-08-02 106.46 106.49 106.34 106.35 1.1M
2021-07-30 107.08 107.15 107.05 107.10 0.4M
2021-07-29 107.06 107.11 107.01 107.04 0.5M
2021-07-28 106.98 107.10 106.76 107.10 0.4M
2021-07-27 106.92 106.95 106.84 106.93 0.9M
2021-07-26 106.82 106.97 106.79 106.95 0.5M
2021-07-23 106.59 106.78 106.56 106.78 1.4M
2021-07-22 106.39 106.51 106.36 106.49 0.6M
2021-07-21 106.35 106.39 106.30 106.35 0.6M
2021-07-20 106.26 106.34 106.24 106.31 0.5M
2021-07-19 106.43 106.44 106.20 106.23 0.6M
2021-07-16 106.44 106.49 106.41 106.45 0.4M
2021-07-15 106.42 106.45 106.37 106.45 2.3M
2021-07-14 106.43 106.45 106.31 106.35 0.7M
2021-07-13 106.26 106.36 106.19 106.33 0.5M
2021-07-12 105.96 106.07 105.94 106.06 0.5M
2021-07-09 105.86 105.98 105.86 105.98 0.5M
2021-07-08 105.81 105.87 105.79 105.85 0.8M
2021-07-07 105.92 105.92 105.81 105.82 0.6M
2021-07-06 105.91 106.00 105.89 105.93 1.0M
2021-07-02 105.78 105.92 105.77 105.88 0.5M
2021-07-01 105.79 105.79 105.68 105.72 0.7M
2021-06-30 106.27 106.33 106.25 106.31 1.1M
2021-06-29 106.19 106.25 106.18 106.23 0.4M
2021-06-28 106.20 106.22 106.15 106.16 0.6M
2021-06-25 106.14 106.15 106.07 106.15 0.3M
2021-06-24 106.13 106.16 106.03 106.08 0.3M
2021-06-23 106.16 106.18 106.09 106.15 0.4M
2021-06-22 105.95 106.11 105.94 106.09 0.3M
2021-06-21 105.74 105.86 105.70 105.84 0.4M
2021-06-18 105.70 105.77 105.60 105.75 0.4M
2021-06-17 105.68 105.90 105.52 105.89 0.9M
2021-06-16 106.22 106.35 105.70 105.71 0.7M
2021-06-15 106.16 106.23 106.14 106.22 2.1M
2021-06-14 106.15 106.15 106.01 106.09 0.7M
2021-06-11 106.33 106.33 106.09 106.12 0.3M
2021-06-10 106.15 106.32 106.12 106.31 0.4M
2021-06-09 106.22 106.22 106.03 106.03 0.4M
2021-06-08 106.27 106.29 106.18 106.19 0.6M
2021-06-07 106.37 106.37 106.26 106.27 0.5M
2021-06-04 106.37 106.41 106.30 106.37 0.4M
2021-06-03 106.25 106.26 106.19 106.20 0.4M
2021-06-02 106.40 106.40 106.32 106.34 0.6M
2021-06-01 106.33 106.36 106.29 106.36 0.4M
2021-05-28 106.81 106.81 106.74 106.78 0.5M
2021-05-27 106.67 106.77 106.65 106.76 1.2M
2021-05-26 106.83 106.83 106.69 106.75 0.4M
2021-05-25 106.84 106.88 106.81 106.85 0.4M
2021-05-24 106.68 106.80 106.64 106.79 0.4M
2021-05-21 106.54 106.63 106.50 106.62 0.3M
2021-05-20 106.46 106.49 106.40 106.47 0.3M
2021-05-19 106.77 106.78 106.47 106.48 0.4M
2021-05-18 106.87 106.89 106.84 106.88 0.4M
2021-05-17 106.68 106.88 106.67 106.87 0.4M
2021-05-14 106.48 106.72 106.48 106.70 0.8M
2021-05-13 106.56 106.57 106.45 106.47 1.1M
2021-05-12 106.65 106.72 106.57 106.57 0.4M
2021-05-11 106.46 106.50 106.39 106.46 0.4M
2021-05-10 106.64 106.72 106.55 106.58 0.4M
2021-05-07 106.50 106.60 106.48 106.51 0.4M
2021-05-06 106.55 106.57 106.42 106.45 0.5M
2021-05-05 106.45 106.55 106.43 106.54 0.4M
2021-05-04 106.35 106.36 106.28 106.31 0.6M
2021-05-03 106.01 106.17 105.99 106.17 0.4M
2021-04-30 106.36 106.39 106.33 106.38 0.3M
2021-04-29 106.35 106.40 106.30 106.40 0.4M
2021-04-28 106.19 106.33 106.15 106.33 0.3M
2021-04-27 105.97 106.02 105.90 106.00 0.6M
2021-04-26 105.85 105.94 105.85 105.93 0.5M
2021-04-23 105.89 105.91 105.84 105.90 0.4M
2021-04-22 105.87 105.90 105.82 105.87 0.4M
2021-04-21 105.85 105.87 105.82 105.85 0.7M
2021-04-20 105.85 105.88 105.80 105.88 0.4M
2021-04-19 105.88 105.88 105.81 105.88 0.4M
2021-04-16 105.91 105.94 105.89 105.89 0.4M
2021-04-15 105.89 105.95 105.86 105.94 0.5M
2021-04-14 105.81 105.86 105.81 105.86 0.3M
2021-04-13 105.81 105.84 105.76 105.83 0.4M
2021-04-12 105.68 105.70 105.64 105.70 1.1M
2021-04-09 105.66 105.71 105.63 105.67 0.4M
2021-04-08 105.68 105.75 105.65 105.71 0.3M
2021-04-07 105.60 105.65 105.58 105.62 0.3M
2021-04-06 105.56 105.62 105.50 105.51 0.4M
2021-04-05 105.41 105.49 105.40 105.46 0.5M
2021-04-01 105.54 105.62 105.48 105.60 0.6M
2021-03-31 105.70 105.77 105.67 105.72 0.3M
2021-03-30 105.67 105.72 105.65 105.70 0.3M
2021-03-29 105.95 105.95 105.80 105.82 0.3M
2021-03-26 105.92 106.03 105.90 105.92 0.3M
2021-03-25 105.74 105.86 105.72 105.83 0.3M
2021-03-24 105.61 105.78 105.61 105.76 0.4M
2021-03-23 105.55 105.62 105.53 105.55 1.0M
2021-03-22 105.52 105.61 105.50 105.59 0.3M
2021-03-19 105.48 105.54 105.43 105.51 0.6M
2021-03-18 105.75 105.75 105.50 105.52 0.9M
2021-03-17 105.83 106.04 105.70 105.88 0.4M
2021-03-16 105.75 105.87 105.73 105.85 0.3M
2021-03-15 105.56 105.71 105.54 105.70 0.8M
2021-03-12 105.63 105.63 105.51 105.62 0.4M
2021-03-11 105.62 105.74 105.55 105.73 0.4M
2021-03-10 105.31 105.48 105.28 105.46 0.3M
2021-03-09 105.25 105.26 105.17 105.24 0.4M
2021-03-08 105.36 105.36 105.10 105.12 0.4M
2021-03-05 105.33 105.45 105.28 105.39 0.8M
2021-03-04 105.51 105.54 105.27 105.35 0.5M
2021-03-03 105.47 105.50 105.42 105.48 0.3M
2021-03-02 105.35 105.54 105.33 105.50 0.4M
2021-03-01 105.32 105.33 105.23 105.29 0.5M
2021-02-26 104.74 105.18 104.69 105.14 0.2M
2021-02-25 105.06 105.06 104.60 104.76 0.4M
2021-02-24 105.27 105.31 105.23 105.28 0.3M
2021-02-23 105.24 105.25 105.16 105.24 0.3M
2021-02-22 104.96 105.15 104.96 105.13 0.2M
2021-02-19 104.96 104.97 104.79 104.95 0.3M
2021-02-18 105.11 105.11 104.97 104.99 0.2M
2021-02-17 105.12 105.14 105.05 105.13 0.4M
2021-02-16 105.25 105.26 105.12 105.13 0.2M
2021-02-12 105.27 105.29 105.23 105.25 0.2M
2021-02-11 105.19 105.23 105.16 105.23 0.3M
2021-02-10 105.12 105.20 105.10 105.19 0.6M
2021-02-09 105.16 105.19 105.15 105.16 0.2M
2021-02-08 105.13 105.18 105.10 105.18 0.3M
2021-02-05 105.07 105.13 105.04 105.13 0.3M
2021-02-04 105.03 105.10 105.02 105.07 0.3M
2021-02-03 105.06 105.10 105.05 105.07 0.4M
2021-02-02 104.97 105.09 104.96 105.01 0.5M
2021-02-01 104.96 104.99 104.95 104.96 0.4M
2021-01-29 105.04 105.05 104.91 104.96 0.2M
2021-01-28 105.01 105.02 104.96 104.99 0.2M
2021-01-27 104.97 105.02 104.95 104.96 0.2M
2021-01-26 105.07 105.07 104.98 105.02 0.3M
2021-01-25 104.98 105.04 104.98 105.01 0.3M
2021-01-22 105.01 105.06 104.98 104.98 0.2M
2021-01-21 104.97 105.08 104.97 105.07 0.3M
2021-01-20 104.93 104.99 104.90 104.98 0.2M
2021-01-19 104.87 104.89 104.77 104.87 0.4M
2021-01-15 104.74 104.80 104.72 104.77 0.5M
2021-01-14 104.61 104.71 104.59 104.70 0.4M
2021-01-13 104.57 104.64 104.56 104.61 0.3M
2021-01-12 104.66 104.66 104.58 104.62 0.3M
2021-01-11 104.64 104.64 104.58 104.62 0.3M
2021-01-08 104.76 104.80 104.64 104.70 0.4M
2021-01-07 104.67 104.81 104.66 104.77 0.7M
2021-01-06 104.62 104.62 104.56 104.58 0.7M
2021-01-05 104.54 104.63 104.51 104.60 0.5M
2021-01-04 104.44 104.53 104.43 104.53 0.7M