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
2022-12-30 96.97 97.12 96.89 96.96 1.3M
2022-12-29 97.09 97.13 97.05 97.07 1.8M
2022-12-28 97.04 97.14 96.96 96.99 1.5M
2022-12-27 97.15 97.22 97.01 97.02 1.5M
2022-12-23 97.18 97.21 97.07 97.18 1.1M
2022-12-22 97.35 97.40 97.12 97.19 2.3M
2022-12-21 97.35 97.38 97.22 97.35 2.0M
2022-12-20 97.00 97.14 97.00 97.09 1.4M
2022-12-19 97.14 97.16 97.01 97.03 1.5M
2022-12-16 97.02 97.20 97.00 97.12 1.7M
2022-12-15 97.33 97.34 97.11 97.23 1.2M
2022-12-14 97.66 97.75 97.40 97.61 2.7M
2022-12-13 97.74 97.83 97.63 97.68 1.0M
2022-12-12 97.47 97.53 97.42 97.44 1.3M
2022-12-09 97.55 97.63 97.40 97.43 1.2M
2022-12-08 97.72 97.74 97.57 97.63 1.2M
2022-12-07 97.56 97.71 97.53 97.69 2.0M
2022-12-06 97.61 97.65 97.45 97.56 2.3M
2022-12-05 97.94 97.96 97.57 97.64 1.6M
2022-12-02 97.74 98.13 97.66 98.11 7.7M
2022-12-01 97.68 97.98 97.68 97.97 1.6M
2022-11-30 97.08 97.73 97.00 97.68 1.4M
2022-11-29 97.04 97.14 97.01 97.05 1.0M
2022-11-28 97.13 97.22 97.05 97.13 0.8M
2022-11-25 97.21 97.24 97.14 97.16 0.3M
2022-11-23 96.96 97.20 96.95 97.17 1.2M
2022-11-22 97.02 97.12 97.00 97.09 1.3M
2022-11-21 96.78 96.97 96.71 96.93 6.4M
2022-11-18 96.88 96.92 96.69 96.72 1.0M
2022-11-17 97.09 97.14 96.91 96.97 1.1M
2022-11-16 97.30 97.33 97.23 97.29 0.8M
2022-11-15 97.24 97.37 97.21 97.28 1.6M
2022-11-14 97.36 97.36 97.07 97.10 1.3M
2022-11-11 97.35 97.45 97.27 97.44 0.8M
2022-11-10 97.18 97.45 97.18 97.43 2.0M
2022-11-09 97.03 97.06 96.82 96.93 1.5M
2022-11-08 96.97 97.10 96.94 97.00 1.0M
2022-11-07 96.96 97.05 96.94 96.97 1.0M
2022-11-04 96.79 96.95 96.74 96.90 6.0M
2022-11-03 96.67 96.84 96.57 96.57 1.6M
2022-11-02 97.20 97.57 97.03 97.07 1.2M
2022-11-01 97.45 97.51 97.13 97.17 1.5M
2022-10-31 97.21 97.28 97.12 97.21 1.5M
2022-10-28 97.42 97.50 97.22 97.30 1.4M
2022-10-27 97.39 97.55 97.32 97.46 1.9M
2022-10-26 97.19 97.39 97.11 97.16 1.2M
2022-10-25 97.22 97.37 97.15 97.19 1.4M
2022-10-24 97.11 97.27 97.10 97.19 1.4M
2022-10-21 96.85 97.21 96.79 97.11 1.4M
2022-10-20 96.71 96.86 96.62 96.68 1.4M
2022-10-19 96.68 96.75 96.63 96.71 1.5M
2022-10-18 97.09 97.12 96.81 96.92 1.1M
2022-10-17 97.06 97.12 96.94 96.94 0.8M
2022-10-14 96.92 96.93 96.64 96.82 1.3M
2022-10-13 96.51 96.98 96.51 96.81 1.5M
2022-10-12 96.94 96.99 96.79 96.88 1.4M
2022-10-11 96.83 97.03 96.83 96.85 1.4M
2022-10-10 96.98 96.98 96.67 96.69 0.9M
2022-10-07 96.77 97.01 96.77 96.89 0.8M
2022-10-06 96.96 97.02 96.85 96.90 1.0M
2022-10-05 97.06 97.06 96.76 96.93 1.3M
2022-10-04 97.18 97.30 97.07 97.23 2.1M
2022-10-03 96.52 96.99 96.50 96.82 3.1M
2022-09-30 96.38 96.49 96.04 96.11 3.4M
2022-09-29 96.85 96.89 96.44 96.45 2.0M
2022-09-28 96.67 97.16 96.55 97.12 1.3M
2022-09-27 96.60 96.62 96.24 96.36 2.0M
2022-09-26 96.94 96.95 96.32 96.36 2.2M
2022-09-23 97.13 97.15 96.91 96.99 3.8M
2022-09-22 97.79 97.80 97.34 97.35 2.1M
2022-09-21 97.93 97.98 97.50 97.83 1.3M
2022-09-20 97.85 97.90 97.78 97.87 1.3M
2022-09-19 97.98 98.06 97.85 97.91 1.5M
2022-09-16 98.31 98.36 98.18 98.22 1.7M
2022-09-15 98.56 98.58 98.31 98.32 0.8M
2022-09-14 98.58 98.74 98.58 98.65 1.3M
2022-09-13 98.49 98.62 98.47 98.59 1.0M
2022-09-12 98.77 98.85 98.64 98.72 0.8M
2022-09-09 98.69 98.77 98.61 98.74 1.9M
2022-09-08 98.81 98.81 98.60 98.60 1.1M
2022-09-07 98.89 98.92 98.77 98.87 1.0M
2022-09-06 99.03 99.03 98.79 98.85 2.2M
2022-09-02 99.23 99.29 99.04 99.11 1.7M
2022-09-01 98.96 99.03 98.83 98.86 2.0M
2022-08-31 100.77 100.79 100.34 100.35 1.2M
2022-08-30 100.99 101.00 100.78 100.82 1.0M
2022-08-29 101.10 101.14 101.00 101.04 1.2M
2022-08-26 101.45 101.52 101.19 101.23 1.0M
2022-08-25 101.55 101.56 101.38 101.42 0.9M
2022-08-24 101.33 101.44 101.25 101.43 0.9M
2022-08-23 101.15 101.36 101.10 101.31 1.2M
2022-08-22 101.11 101.11 101.00 101.06 1.1M
2022-08-19 101.12 101.21 101.09 101.16 0.8M
2022-08-18 101.09 101.26 100.98 101.14 1.0M
2022-08-17 101.03 101.04 100.87 100.96 0.9M
2022-08-16 101.16 101.16 100.95 100.99 1.5M
2022-08-15 101.15 101.18 101.08 101.13 0.9M
2022-08-12 101.14 101.16 101.00 101.15 0.9M
2022-08-11 101.16 101.19 100.96 100.98 1.4M
2022-08-10 101.00 101.06 100.91 100.96 1.7M
2022-08-09 101.00 101.01 100.91 100.96 0.8M
2022-08-08 100.98 101.07 100.95 101.03 1.2M
2022-08-05 100.99 100.99 100.78 100.78 1.2M
2022-08-04 101.30 101.40 101.25 101.35 1.3M
2022-08-03 101.31 101.38 101.10 101.31 1.1M
2022-08-02 101.71 101.79 101.18 101.26 2.3M
2022-08-01 101.90 101.90 101.71 101.79 2.5M
2022-07-29 102.69 102.87 102.65 102.85 2.5M
2022-07-28 102.56 102.62 102.35 102.58 1.6M
2022-07-27 101.82 102.16 101.81 102.07 1.3M
2022-07-26 101.97 102.05 101.72 101.73 1.1M
2022-07-25 101.72 101.87 101.72 101.76 2.1M
2022-07-22 101.69 101.87 101.67 101.79 1.0M
2022-07-21 101.21 101.42 101.19 101.36 2.0M
2022-07-20 101.30 101.35 101.15 101.17 0.9M
2022-07-19 101.21 101.36 101.18 101.21 1.2M
2022-07-18 101.23 101.30 101.12 101.26 2.2M
2022-07-15 100.84 101.11 100.81 101.06 1.0M
2022-07-14 100.57 100.80 100.45 100.71 1.0M
2022-07-13 100.75 101.06 100.72 100.77 1.1M
2022-07-12 100.89 100.98 100.71 100.74 0.9M
2022-07-11 101.05 101.13 100.96 101.01 0.7M
2022-07-08 100.96 101.02 100.82 100.95 0.9M
2022-07-07 100.99 101.10 100.84 100.88 1.1M
2022-07-06 101.41 101.41 100.87 100.88 1.2M
2022-07-05 101.81 101.81 101.37 101.40 2.1M
2022-07-01 101.59 101.88 101.48 101.80 1.6M
2022-06-30 101.67 101.71 101.41 101.43 1.4M
2022-06-29 101.50 101.67 101.33 101.45 1.0M
2022-06-28 101.73 101.73 101.52 101.55 1.0M
2022-06-27 101.94 101.98 101.70 101.70 1.3M
2022-06-24 101.97 102.09 101.92 102.03 1.0M
2022-06-23 101.97 102.07 101.76 101.85 1.4M
2022-06-22 101.68 101.76 101.59 101.66 1.2M
2022-06-21 101.62 101.74 101.54 101.57 1.8M
2022-06-17 101.76 101.79 101.42 101.68 2.0M
2022-06-16 101.35 101.85 101.19 101.77 1.8M
2022-06-15 101.43 102.15 101.25 101.86 2.2M
2022-06-14 101.98 101.98 101.09 101.26 2.2M
2022-06-13 102.38 102.48 102.03 102.18 2.6M
2022-06-10 102.93 103.01 102.83 102.87 1.7M
2022-06-09 102.94 103.02 102.85 102.99 1.1M
2022-06-08 102.93 103.05 102.89 102.96 1.4M
2022-06-07 102.91 102.97 102.85 102.95 1.3M
2022-06-06 102.99 102.99 102.80 102.86 0.9M
2022-06-03 102.85 103.09 102.80 103.08 2.2M
2022-06-02 102.84 102.89 102.77 102.88 1.3M
2022-06-01 102.88 102.90 102.66 102.72 1.1M
2022-05-31 104.30 104.30 104.03 104.08 1.3M
2022-05-27 104.32 104.35 104.24 104.35 1.0M
2022-05-26 104.14 104.31 104.09 104.20 1.2M
2022-05-25 103.96 103.96 103.75 103.92 2.1M
2022-05-24 103.60 103.83 103.58 103.75 1.2M
2022-05-23 103.62 103.68 103.53 103.54 1.6M
2022-05-20 103.65 103.68 103.52 103.59 1.8M
2022-05-19 103.68 103.75 103.40 103.59 1.9M
2022-05-18 103.62 103.70 103.44 103.60 1.8M
2022-05-17 103.61 103.61 103.34 103.40 1.0M
2022-05-16 103.63 103.65 103.52 103.60 0.9M
2022-05-13 103.08 103.47 103.01 103.46 1.2M
2022-05-12 103.29 103.32 102.97 103.08 1.8M
2022-05-11 102.86 103.17 102.65 103.08 2.4M
2022-05-10 102.89 103.07 102.66 102.67 1.8M
2022-05-09 103.31 103.31 103.01 103.04 1.8M
2022-05-06 103.22 103.38 103.03 103.28 2.3M
2022-05-05 103.29 103.37 102.96 103.18 2.2M
2022-05-04 103.05 103.65 102.83 103.50 1.5M
2022-05-03 103.35 103.44 103.07 103.12 2.3M
2022-05-02 103.48 103.48 102.99 103.08 2.4M
2022-04-29 104.62 104.73 104.21 104.24 1.6M
2022-04-28 104.45 104.69 104.40 104.65 2.3M
2022-04-27 104.48 104.52 104.34 104.45 1.3M
2022-04-26 104.37 104.45 104.24 104.41 2.0M
2022-04-25 104.42 104.46 104.20 104.25 1.2M
2022-04-22 104.32 104.52 104.27 104.31 1.4M
2022-04-21 104.19 104.43 103.96 104.43 1.6M
2022-04-20 104.02 104.19 103.99 104.15 2.1M
2022-04-19 104.11 104.14 103.91 103.98 1.1M
2022-04-18 104.29 104.29 104.18 104.22 1.2M
2022-04-14 104.11 104.27 104.03 104.25 1.2M
2022-04-13 104.29 104.39 104.11 104.12 1.4M
2022-04-12 104.18 104.34 104.13 104.14 1.5M
2022-04-11 103.77 104.04 103.73 104.04 1.2M
2022-04-08 103.74 103.96 103.72 103.94 0.7M
2022-04-07 103.80 103.86 103.65 103.72 1.8M
2022-04-06 103.77 103.81 103.43 103.70 2.2M
2022-04-05 103.97 104.07 103.71 103.75 2.7M
2022-04-04 104.05 104.10 103.95 104.05 1.0M
2022-04-01 104.02 104.15 103.91 103.94 1.9M
2022-03-31 105.19 105.30 104.88 104.94 2.2M
2022-03-30 105.17 105.35 105.15 105.31 1.9M
2022-03-29 105.12 105.26 105.02 105.14 1.4M
2022-03-28 105.65 105.70 105.41 105.49 1.4M
2022-03-25 105.82 105.93 105.66 105.81 3.9M
2022-03-24 106.28 106.34 106.02 106.06 2.1M
2022-03-23 105.94 106.28 105.90 106.28 1.2M
2022-03-22 105.92 105.95 105.69 105.71 1.5M
2022-03-21 106.09 106.25 105.77 105.88 1.3M
2022-03-18 106.20 106.48 106.07 106.21 1.4M
2022-03-17 105.84 106.40 105.79 106.39 1.1M
2022-03-16 105.90 106.00 105.21 105.55 2.3M
2022-03-15 106.26 106.27 105.99 106.03 2.1M
2022-03-14 106.47 106.47 106.25 106.30 2.0M
2022-03-11 106.53 106.78 106.48 106.76 2.6M
2022-03-10 106.09 106.50 105.95 106.39 1.8M
2022-03-09 106.24 106.50 105.93 106.19 1.9M
2022-03-08 106.67 106.78 106.37 106.67 2.0M
2022-03-07 106.22 106.51 106.18 106.48 1.7M
2022-03-04 106.08 106.44 106.02 106.22 1.0M
2022-03-03 106.05 106.15 105.78 105.80 1.5M
2022-03-02 106.35 106.35 106.02 106.10 1.1M
2022-03-01 106.14 106.55 106.14 106.30 1.2M
2022-02-28 105.66 106.00 105.64 105.94 0.9M
2022-02-25 105.21 105.27 105.07 105.19 1.0M
2022-02-24 105.95 106.08 105.27 105.39 1.7M
2022-02-23 104.77 105.13 104.75 105.10 0.9M
2022-02-22 104.79 104.86 104.71 104.76 1.1M
2022-02-18 104.69 104.72 104.64 104.70 0.6M
2022-02-17 104.46 104.71 104.38 104.63 1.0M
2022-02-16 104.39 104.57 104.37 104.40 0.7M
2022-02-15 104.31 104.41 104.22 104.27 1.0M
2022-02-14 104.18 104.58 104.13 104.43 1.3M
2022-02-11 104.20 104.45 104.04 104.41 1.1M
2022-02-10 104.07 104.25 103.82 103.82 1.2M
2022-02-09 104.08 104.18 104.02 104.07 0.9M
2022-02-08 104.04 104.11 103.98 104.03 0.9M
2022-02-07 104.24 104.24 104.01 104.14 1.4M
2022-02-04 104.24 104.28 104.12 104.18 1.3M
2022-02-03 104.47 104.50 104.34 104.42 1.2M
2022-02-02 104.61 104.70 104.56 104.68 1.7M
2022-02-01 104.68 104.73 104.51 104.57 1.1M
2022-01-31 105.05 105.12 105.00 105.08 0.6M
2022-01-28 104.97 105.06 104.97 105.00 0.9M
2022-01-27 104.86 104.88 104.73 104.80 1.4M
2022-01-26 105.24 105.34 104.80 104.85 3.2M
2022-01-25 105.17 105.30 105.13 105.15 1.0M
2022-01-24 105.00 105.24 104.98 105.17 1.5M
2022-01-21 105.02 105.07 104.91 105.04 1.0M
2022-01-20 105.00 105.11 104.86 104.86 0.9M
2022-01-19 104.92 104.97 104.83 104.86 1.5M
2022-01-18 105.01 105.02 104.92 104.92 1.0M
2022-01-14 105.20 105.23 105.12 105.12 0.8M
2022-01-13 105.23 105.38 105.19 105.31 1.1M
2022-01-12 105.46 105.49 105.27 105.27 1.1M
2022-01-11 105.19 105.52 105.13 105.52 1.1M
2022-01-10 105.08 105.17 105.01 105.16 1.0M
2022-01-07 105.20 105.26 105.05 105.11 1.0M
2022-01-06 105.27 105.27 105.01 105.14 0.9M
2022-01-05 105.74 105.74 105.37 105.41 1.5M
2022-01-04 105.79 105.85 105.62 105.68 0.9M
2022-01-03 105.67 105.80 105.61 105.78 0.7M