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
2023-12-29 98.47 98.65 98.47 98.59 0.5M
2023-12-28 98.64 98.68 98.54 98.56 0.5M
2023-12-27 98.60 98.70 98.59 98.68 0.4M
2023-12-26 98.53 98.59 98.53 98.57 0.6M
2023-12-22 98.62 98.65 98.51 98.57 0.9M
2023-12-21 98.63 98.67 98.54 98.62 0.8M
2023-12-20 98.53 98.59 98.48 98.58 0.5M
2023-12-19 98.44 98.52 98.39 98.43 5.9M
2023-12-18 98.49 98.52 98.41 98.42 0.6M
2023-12-15 98.41 98.49 98.40 98.48 0.9M
2023-12-14 98.47 98.65 98.47 98.58 1.1M
2023-12-13 97.52 98.15 97.50 98.12 0.8M
2023-12-12 97.48 97.52 97.45 97.49 0.8M
2023-12-11 97.48 97.53 97.42 97.52 0.8M
2023-12-08 97.50 97.58 97.45 97.58 0.5M
2023-12-07 97.66 97.74 97.66 97.66 0.7M
2023-12-06 97.66 97.68 97.58 97.65 0.6M
2023-12-05 97.68 97.83 97.68 97.74 1.0M
2023-12-04 97.64 97.71 97.60 97.66 0.7M
2023-12-01 97.52 97.85 97.52 97.82 0.7M
2023-11-30 97.86 97.87 97.73 97.81 0.8M
2023-11-29 97.83 97.92 97.80 97.89 0.5M
2023-11-28 97.40 97.73 97.36 97.69 0.8M
2023-11-27 97.36 97.41 97.33 97.39 0.8M
2023-11-24 97.35 97.36 97.31 97.32 0.1M
2023-11-22 97.39 97.44 97.28 97.44 0.4M
2023-11-21 97.44 97.50 97.37 97.43 0.7M
2023-11-20 97.36 97.47 97.33 97.47 0.6M
2023-11-17 97.34 97.38 97.27 97.35 0.5M
2023-11-16 97.26 97.33 97.24 97.29 0.5M
2023-11-15 97.16 97.18 97.09 97.17 1.1M
2023-11-14 97.31 97.39 97.29 97.35 0.8M
2023-11-13 96.85 97.01 96.84 97.01 0.7M
2023-11-10 97.04 97.05 96.89 96.92 0.7M
2023-11-09 97.18 97.20 96.92 96.94 0.6M
2023-11-08 97.17 97.22 97.15 97.19 0.6M
2023-11-07 97.22 97.29 97.16 97.25 0.4M
2023-11-06 97.30 97.30 97.18 97.23 0.6M
2023-11-03 97.36 97.45 97.28 97.36 0.6M
2023-11-02 97.15 97.21 97.04 97.06 0.7M
2023-11-01 96.74 97.07 96.74 97.04 0.7M
2023-10-31 97.21 97.25 97.13 97.13 0.6M
2023-10-30 97.17 97.25 97.17 97.22 0.7M
2023-10-27 97.15 97.32 97.15 97.30 0.5M
2023-10-26 97.00 97.17 97.00 97.14 0.8M
2023-10-25 96.97 97.00 96.90 96.93 0.8M
2023-10-24 97.02 97.04 96.90 96.99 0.9M
2023-10-23 96.99 97.08 96.96 97.08 0.8M
2023-10-20 97.09 97.18 97.08 97.13 0.7M
2023-10-19 96.77 97.04 96.76 96.98 0.8M
2023-10-18 96.92 96.97 96.77 96.82 0.9M
2023-10-17 96.95 96.96 96.81 96.85 0.5M
2023-10-16 97.11 97.15 97.08 97.12 0.5M
2023-10-13 97.19 97.21 97.11 97.12 0.5M
2023-10-12 96.93 96.96 96.81 96.88 0.8M
2023-10-11 96.88 96.92 96.82 96.89 0.8M
2023-10-10 96.77 96.90 96.75 96.85 0.9M
2023-10-09 96.68 96.87 96.68 96.86 0.7M
2023-10-06 96.31 96.45 96.27 96.41 0.6M
2023-10-05 96.57 96.59 96.50 96.53 1.0M
2023-10-04 96.38 96.46 96.34 96.45 0.8M
2023-10-03 96.56 96.61 96.32 96.33 0.8M
2023-10-02 96.66 96.71 96.55 96.57 0.8M
2023-09-29 97.15 97.20 96.91 96.92 0.9M
2023-09-28 96.81 97.02 96.77 97.00 0.8M
2023-09-27 96.87 96.90 96.69 96.77 0.7M
2023-09-26 96.90 96.91 96.75 96.78 0.9M
2023-09-25 96.99 97.03 96.88 96.88 0.3M
2023-09-22 97.03 97.14 97.02 97.07 0.5M
2023-09-21 96.97 97.05 96.96 96.96 0.7M
2023-09-20 97.26 97.32 97.01 97.03 0.4M
2023-09-19 97.25 97.30 97.18 97.19 0.6M
2023-09-18 97.24 97.28 97.21 97.28 0.6M
2023-09-15 97.23 97.30 97.21 97.24 0.7M
2023-09-14 97.42 97.44 97.29 97.30 0.4M
2023-09-13 97.27 97.39 97.26 97.32 0.6M
2023-09-12 97.21 97.27 97.21 97.22 0.5M
2023-09-11 97.16 97.24 97.15 97.23 0.4M
2023-09-08 97.23 97.29 97.15 97.16 0.6M
2023-09-07 97.06 97.14 97.03 97.12 0.7M
2023-09-06 97.09 97.11 96.89 96.93 0.7M
2023-09-05 97.09 97.12 97.00 97.06 0.4M
2023-09-01 97.25 97.25 97.05 97.07 0.4M
2023-08-31 97.39 97.48 97.35 97.45 0.7M
2023-08-30 97.43 97.45 97.31 97.34 5.4M
2023-08-29 97.03 97.37 97.03 97.35 0.6M
2023-08-28 97.12 97.14 97.04 97.08 0.6M
2023-08-25 97.08 97.17 96.93 97.08 0.7M
2023-08-24 97.14 97.26 97.08 97.11 0.8M
2023-08-23 97.11 97.29 97.10 97.26 0.8M
2023-08-22 96.94 97.01 96.91 96.95 0.5M
2023-08-21 96.96 96.99 96.88 96.94 1.0M
2023-08-18 97.05 97.14 97.03 97.04 8.6M
2023-08-17 97.02 97.06 96.88 96.96 0.8M
2023-08-16 97.03 97.10 96.87 96.88 3.5M
2023-08-15 97.12 97.24 96.98 97.01 0.8M
2023-08-14 97.17 97.20 97.10 97.10 0.7M
2023-08-11 97.21 97.32 97.20 97.24 0.8M
2023-08-10 97.48 97.57 97.28 97.28 1.1M
2023-08-09 97.49 97.53 97.42 97.42 0.9M
2023-08-08 97.53 97.58 97.45 97.50 0.7M
2023-08-07 97.43 97.55 97.40 97.51 0.4M
2023-08-04 97.21 97.43 97.21 97.40 0.5M
2023-08-03 97.04 97.07 96.95 96.98 0.7M
2023-08-02 97.11 97.15 96.96 97.09 0.7M
2023-08-01 97.19 97.25 97.07 97.11 0.8M
2023-07-31 97.45 97.56 97.44 97.53 1.3M
2023-07-28 97.35 97.45 97.33 97.42 0.8M
2023-07-27 97.43 97.47 97.21 97.25 0.6M
2023-07-26 97.32 97.51 97.31 97.46 0.5M
2023-07-25 97.40 97.47 97.29 97.34 0.8M
2023-07-24 97.43 97.48 97.38 97.41 0.8M
2023-07-21 97.40 97.45 97.35 97.35 0.6M
2023-07-20 97.31 97.36 97.18 97.30 0.8M
2023-07-19 97.38 97.41 97.29 97.35 0.8M
2023-07-18 97.40 97.45 97.26 97.30 1.4M
2023-07-17 97.30 97.37 97.25 97.30 0.7M
2023-07-14 97.39 97.45 97.22 97.22 0.8M
2023-07-13 97.50 97.57 97.44 97.56 1.1M
2023-07-12 97.05 97.29 97.05 97.23 0.8M
2023-07-11 96.89 96.93 96.79 96.82 0.8M
2023-07-10 96.86 96.94 96.84 96.87 0.8M
2023-07-07 96.76 96.91 96.75 96.76 1.0M
2023-07-06 96.65 96.73 96.45 96.73 2.3M
2023-07-05 97.04 97.05 96.86 96.92 1.1M
2023-07-03 97.13 97.20 97.01 97.20 0.5M
2023-06-30 97.45 97.60 97.39 97.60 1.2M
2023-06-29 97.42 97.44 97.35 97.43 0.9M
2023-06-28 97.65 97.73 97.57 97.68 0.5M
2023-06-27 97.74 97.79 97.54 97.54 0.6M
2023-06-26 97.76 97.77 97.65 97.70 0.7M
2023-06-23 97.78 97.81 97.63 97.67 0.5M
2023-06-22 97.63 97.74 97.58 97.60 0.6M
2023-06-21 97.61 97.76 97.58 97.69 1.1M
2023-06-20 97.67 97.75 97.66 97.70 0.9M
2023-06-16 97.64 97.72 97.53 97.68 0.7M
2023-06-15 97.78 97.84 97.73 97.82 0.9M
2023-06-14 97.60 97.69 97.32 97.46 1.1M
2023-06-13 97.73 97.77 97.41 97.44 0.8M
2023-06-12 97.64 97.66 97.56 97.65 1.4M
2023-06-09 97.71 97.75 97.59 97.61 0.4M
2023-06-08 97.73 97.83 97.73 97.80 0.6M
2023-06-07 97.77 97.80 97.56 97.62 0.7M
2023-06-06 97.73 97.76 97.64 97.75 0.7M
2023-06-05 97.66 97.86 97.62 97.78 0.8M
2023-06-02 97.87 97.87 97.63 97.67 0.5M
2023-06-01 97.76 97.89 97.73 97.87 0.6M
2023-05-31 98.00 98.07 97.88 98.02 1.2M
2023-05-30 97.81 97.94 97.77 97.94 1.3M
2023-05-26 97.71 97.77 97.61 97.70 1.0M
2023-05-25 97.91 97.97 97.69 97.70 1.0M
2023-05-24 98.32 98.32 98.04 98.04 0.9M
2023-05-23 98.14 98.28 98.09 98.25 0.7M
2023-05-22 98.21 98.25 98.07 98.14 0.7M
2023-05-19 98.21 98.40 98.12 98.18 0.7M
2023-05-18 98.32 98.35 98.19 98.27 0.8M
2023-05-17 98.48 98.50 98.39 98.48 1.0M
2023-05-16 98.56 98.61 98.38 98.46 0.6M
2023-05-15 98.59 98.62 98.55 98.62 0.6M
2023-05-12 98.84 98.86 98.55 98.57 0.5M
2023-05-11 98.95 99.00 98.80 98.83 0.6M
2023-05-10 98.82 98.90 98.74 98.79 0.5M
2023-05-09 98.76 98.78 98.66 98.76 0.7M
2023-05-08 98.78 98.85 98.76 98.79 0.6M
2023-05-05 98.95 98.97 98.81 98.89 0.7M
2023-05-04 98.87 99.27 98.87 98.93 1.2M
2023-05-03 98.72 98.94 98.71 98.92 0.9M
2023-05-02 98.42 98.72 98.41 98.68 1.0M
2023-05-01 98.53 98.55 98.32 98.37 0.7M
2023-04-28 99.11 99.21 99.04 99.16 0.7M
2023-04-27 99.22 99.27 99.02 99.05 0.8M
2023-04-26 99.37 99.39 99.19 99.27 0.9M
2023-04-25 99.28 99.41 99.24 99.41 1.1M
2023-04-24 99.02 99.15 98.99 99.12 0.8M
2023-04-21 99.01 99.05 98.86 98.94 1.4M
2023-04-20 98.91 98.96 98.84 98.89 0.9M
2023-04-19 98.74 98.79 98.68 98.73 1.1M
2023-04-18 98.74 98.81 98.70 98.79 0.8M
2023-04-17 98.89 98.90 98.72 98.74 1.0M
2023-04-14 98.89 98.99 98.82 98.90 1.0M
2023-04-13 99.24 99.30 99.01 99.03 0.8M
2023-04-12 99.14 99.25 99.06 99.12 1.2M
2023-04-11 99.17 99.21 99.09 99.18 1.2M
2023-04-10 99.18 99.21 99.12 99.16 0.7M
2023-04-06 99.48 99.58 99.45 99.50 0.9M
2023-04-05 99.52 99.66 99.41 99.43 1.1M
2023-04-04 99.14 99.40 99.14 99.35 0.9M
2023-04-03 99.20 99.40 99.11 99.20 0.8M
2023-03-31 99.05 99.28 99.02 99.23 0.6M
2023-03-30 98.94 99.02 98.81 98.81 1.0M
2023-03-29 98.84 98.97 98.80 98.80 1.1M
2023-03-28 98.67 98.94 98.67 98.84 1.0M
2023-03-27 98.89 98.89 98.63 98.63 0.6M
2023-03-24 99.28 99.36 99.02 99.03 1.7M
2023-03-23 99.09 99.24 99.01 99.19 1.6M
2023-03-22 98.35 99.09 98.32 98.97 1.4M
2023-03-21 98.28 98.51 98.23 98.25 0.8M
2023-03-20 98.54 98.55 98.28 98.43 0.8M
2023-03-17 98.30 98.58 98.30 98.41 1.7M
2023-03-16 98.82 98.88 98.10 98.18 1.3M
2023-03-15 98.49 98.87 98.41 98.49 1.5M
2023-03-14 98.23 98.31 98.01 98.12 1.2M
2023-03-13 98.05 98.47 98.04 98.23 1.6M
2023-03-10 97.40 97.61 97.35 97.61 1.3M
2023-03-09 97.15 97.20 97.08 97.10 1.3M
2023-03-08 97.15 97.22 96.90 96.91 1.2M
2023-03-07 97.59 97.60 97.11 97.15 1.8M
2023-03-06 97.80 97.81 97.63 97.64 1.0M
2023-03-03 97.47 97.76 97.42 97.73 1.3M
2023-03-02 97.29 97.42 97.28 97.42 0.8M
2023-03-01 97.29 97.31 97.16 97.26 0.8M
2023-02-28 97.18 97.45 97.15 97.31 1.2M
2023-02-27 97.18 97.20 97.11 97.15 0.8M
2023-02-24 97.12 97.13 96.98 97.08 1.6M
2023-02-23 97.25 97.43 97.25 97.36 1.0M
2023-02-22 97.50 97.56 97.22 97.25 1.0M
2023-02-21 97.36 97.45 97.27 97.36 0.8M
2023-02-17 97.32 97.50 97.31 97.44 0.9M
2023-02-16 97.49 97.61 97.43 97.45 0.9M
2023-02-15 97.43 97.57 97.41 97.48 0.7M
2023-02-14 97.49 97.55 97.32 97.39 1.2M
2023-02-13 97.47 97.57 97.46 97.53 1.2M
2023-02-10 97.65 97.67 97.53 97.54 1.1M
2023-02-09 97.75 97.80 97.59 97.60 1.1M
2023-02-08 97.69 97.78 97.64 97.75 0.8M
2023-02-07 97.38 97.75 97.37 97.56 1.5M
2023-02-06 97.36 97.42 97.27 97.31 2.1M
2023-02-03 97.80 97.86 97.50 97.55 1.2M
2023-02-02 98.16 98.21 98.02 98.05 1.8M
2023-02-01 97.85 98.13 97.59 98.09 1.9M
2023-01-31 97.70 97.75 97.59 97.75 1.0M
2023-01-30 97.70 97.74 97.59 97.63 1.2M
2023-01-27 97.81 97.85 97.76 97.82 1.9M
2023-01-26 97.81 97.97 97.81 97.91 1.1M
2023-01-25 97.81 97.88 97.77 97.88 1.0M
2023-01-24 97.68 97.81 97.64 97.81 1.1M
2023-01-23 97.68 97.75 97.64 97.66 1.0M
2023-01-20 97.70 97.73 97.66 97.66 1.2M
2023-01-19 97.61 97.84 97.56 97.84 1.4M
2023-01-18 97.61 97.70 97.54 97.58 1.2M
2023-01-17 97.37 97.47 97.34 97.36 1.4M
2023-01-13 97.63 97.67 97.40 97.45 1.7M
2023-01-12 97.55 97.66 97.46 97.64 1.9M
2023-01-11 97.16 97.29 97.16 97.26 3.0M
2023-01-10 97.19 97.24 97.14 97.18 1.0M
2023-01-09 97.29 97.38 97.18 97.24 0.9M
2023-01-06 96.96 97.24 96.92 97.15 1.1M
2023-01-05 96.72 96.87 96.66 96.86 1.6M
2023-01-04 97.02 97.08 96.87 96.88 1.7M
2023-01-03 97.15 97.15 96.95 97.00 1.1M