TIP

AMEXMarket Closed

iShares TIPS Bond ETF

$110.29

+$0.12 (+0.11%)

As of 10:33 AM

Open

$110.15

High

$110.30

Low

$110.13

Prev Close

$110.17

52W High

$112.26

52W Low

$106.04

Volume

1.77M

Mkt Cap

$14.69B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$110.15	$110.30	$110.13	$110.29	1.83M
12/16/2025	$110.01	$110.26	$109.99	$110.17	5.09M
12/15/2025	$110.35	$110.42	$110.15	$110.15	2.23M
12/12/2025	$110.18	$110.24	$110.13	$110.23	2.38M
12/11/2025	$110.62	$110.68	$110.36	$110.40	3.66M
12/10/2025	$110.03	$110.47	$110.02	$110.45	3.50M
12/9/2025	$110.34	$110.37	$110.09	$110.09	5.18M
12/8/2025	$110.44	$110.44	$110.15	$110.23	2.10M
12/5/2025	$110.70	$110.71	$110.45	$110.45	3.67M
12/4/2025	$110.69	$110.70	$110.60	$110.63	2.24M
12/3/2025	$110.67	$110.81	$110.63	$110.78	2.54M
12/2/2025	$110.53	$110.63	$110.51	$110.53	4.07M
12/1/2025	$110.62	$110.68	$110.50	$110.50	3.20M
11/28/2025	$111.48	$111.52	$111.23	$111.26	1.83M
11/26/2025	$111.28	$111.51	$111.14	$111.51	3.81M
11/25/2025	$111.06	$111.31	$111.04	$111.27	3.40M
11/24/2025	$111.14	$111.14	$111.02	$111.07	2.62M
11/21/2025	$111.04	$111.05	$110.88	$111.02	2.65M
11/20/2025	$110.83	$110.92	$110.65	$110.76	3.09M
11/19/2025	$110.89	$110.91	$110.68	$110.71	2.47M
11/18/2025	$110.91	$110.98	$110.73	$110.85	4.62M
11/17/2025	$110.85	$110.87	$110.76	$110.77	2.04M
11/14/2025	$111.09	$111.13	$110.73	$110.75	3.06M
11/13/2025	$111.00	$111.09	$110.88	$110.88	2.22M
11/12/2025	$111.15	$111.24	$111.08	$111.13	3.30M
11/11/2025	$111.15	$111.37	$111.09	$111.37	3.90M
11/10/2025	$110.88	$110.94	$110.82	$110.92	2.35M
11/7/2025	$110.70	$110.99	$110.70	$110.90	3.10M
11/6/2025	$110.85	$110.96	$110.82	$110.88	2.39M
11/5/2025	$110.83	$110.87	$110.55	$110.58	3.91M
11/4/2025	$110.96	$111.09	$110.93	$110.99	4.86M
11/3/2025	$110.94	$111.03	$110.84	$110.94	3.89M
10/31/2025	$111.32	$111.41	$111.26	$111.38	2.25M
10/30/2025	$111.16	$111.40	$111.15	$111.20	3.98M
10/29/2025	$111.93	$112.04	$111.39	$111.44	2.98M
10/28/2025	$111.94	$112.04	$111.91	$112.03	2.61M
10/27/2025	$111.92	$111.98	$111.78	$111.94	2.75M
10/24/2025	$111.91	$112.02	$111.76	$111.97	1.71M
10/23/2025	$112.11	$112.17	$111.94	$111.98	2.65M
10/22/2025	$112.12	$112.24	$112.03	$112.20	2.90M
10/21/2025	$112.04	$112.11	$112.00	$112.02	2.70M
10/20/2025	$111.77	$111.80	$111.70	$111.78	2.11M
10/17/2025	$111.91	$111.92	$111.65	$111.68	1.74M
10/16/2025	$111.57	$111.92	$111.54	$111.90	2.69M
10/15/2025	$111.81	$111.89	$111.51	$111.64	3.02M
10/14/2025	$111.60	$111.76	$111.57	$111.67	4.47M
10/13/2025	$111.56	$111.79	$111.45	$111.79	2.21M
10/10/2025	$111.42	$111.66	$111.37	$111.51	4.02M
10/9/2025	$111.24	$111.27	$111.09	$111.12	2.49M
10/8/2025	$111.37	$111.38	$111.21	$111.25	2.27M
10/7/2025	$110.99	$111.24	$110.95	$111.17	2.71M
10/6/2025	$110.92	$111.06	$110.84	$110.86	2.26M
10/3/2025	$111.26	$111.29	$111.04	$111.05	2.18M
10/2/2025	$111.20	$111.31	$111.15	$111.17	3.16M
10/1/2025	$111.30	$111.36	$111.11	$111.22	3.80M
9/30/2025	$111.26	$111.40	$111.18	$111.22	2.99M
9/29/2025	$111.21	$111.30	$111.16	$111.25	2.52M
9/26/2025	$111.16	$111.29	$111.01	$111.11	2.79M
9/25/2025	$111.11	$111.17	$110.94	$111.09	4.02M
9/24/2025	$111.41	$111.43	$111.23	$111.27	2.24M
9/23/2025	$111.30	$111.47	$111.20	$111.47	2.86M
9/22/2025	$111.33	$111.36	$111.15	$111.17	2.08M
9/19/2025	$111.48	$111.54	$111.31	$111.44	1.34M