iShares 0-1 Year TIPS Bond ETF (ICPI)
NYSEARCA: ICPI · Real-Time Price · USD
50.42
+0.06 (0.12%)
Mar 6, 2026, 4:00 PM EST - Market closed
ICPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.44 | 50.48 | 50.42 | 50.42 | 50.42 | 0.12% | 1,100 |
| Mar 5, 2026 | 50.36 | 50.37 | 50.36 | 50.36 | 50.36 | 0.12% | 648 |
| Mar 4, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 45 |
| Mar 3, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.03% | 290 |
| Mar 2, 2026 | 50.26 | 50.29 | 50.26 | 50.29 | 50.29 | 0.06% | 160 |
| Feb 27, 2026 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | 0.07% | 400 |
| Feb 26, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.07% | 10 |
| Feb 25, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.02% | 21 |
| Feb 24, 2026 | 50.18 | 50.22 | 50.18 | 50.18 | 50.18 | - | 419 |
| Feb 23, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.06% | 517 |
| Feb 20, 2026 | 50.17 | 50.21 | 50.16 | 50.21 | 50.21 | 0.07% | 273 |
| Feb 19, 2026 | 50.16 | 50.17 | 50.16 | 50.17 | 50.17 | 0.09% | 1,440 |
| Feb 18, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.04% | 80 |
| Feb 17, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.03% | 17 |
| Feb 13, 2026 | 50.13 | 50.13 | 50.12 | 50.12 | 50.12 | -0.03% | 207 |
| Feb 12, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - | - |
| Feb 11, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.01% | 99 |
| Feb 10, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.01% | - |
| Feb 9, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.04% | 50 |
| Feb 6, 2026 | 50.13 | 50.13 | 50.12 | 50.12 | 50.12 | 0.04% | 230 |
| Feb 5, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 30 |
| Feb 4, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Feb 3, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.03% | 1 |
| Feb 2, 2026 | 50.10 | 50.10 | 50.07 | 50.08 | 50.08 | -0.08% | 1,344 |
| Jan 30, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.03% | 15 |
| Jan 29, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.09% | 107 |
| Jan 28, 2026 | 50.06 | 50.07 | 49.98 | 50.06 | 50.06 | 0.03% | 3,906 |
| Jan 27, 2026 | 50.05 | 50.30 | 50.05 | 50.05 | 50.05 | 0.04% | 2,022 |
| Jan 26, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.02% | 10 |
| Jan 23, 2026 | 50.02 | 50.04 | 50.02 | 50.04 | 50.04 | 0.02% | 106 |
| Jan 22, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 165 |
| Jan 21, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.01% | 85 |
| Jan 20, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | -0.01% | 479 |
| Jan 16, 2026 | 50.04 | 50.07 | 50.03 | 50.03 | 50.03 | 0.04% | 2,277 |
| Jan 15, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.03% | - |
| Jan 14, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - | 12 |
| Jan 13, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.01% | 1 |
| Jan 12, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | - |
| Jan 9, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 7 |
| Jan 8, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.06% | 201 |
| Jan 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 28 |
| Jan 6, 2026 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | -0.04% | 281 |
| Jan 5, 2026 | 49.97 | 50.01 | 49.97 | 50.01 | 50.01 | 0.13% | 718 |
| Jan 2, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.03% | - |
| Dec 31, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.01% | 112 |
| Dec 30, 2025 | 49.94 | 50.25 | 49.93 | 49.93 | 49.93 | 0.02% | 4,311 |
| Dec 29, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.01% | 1 |
| Dec 26, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.02% | 25 |
| Dec 24, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.02% | 1 |
| Dec 23, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 7 |
| Dec 22, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.03% | 22 |
| Dec 19, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.49% | 11 |
| Dec 18, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.86 | -0.07% | 2 |
| Dec 17, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.89 | 0.04% | 98 |
| Dec 16, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.87 | -0.06% | 6 |
| Dec 15, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | -0.01% | - |
| Dec 12, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.91 | - | 603 |
| Dec 11, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.91 | 0.02% | 1 |
| Dec 10, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | - | - |
| Dec 9, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | - | 31 |
| Dec 8, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | -0.01% | 67 |
| Dec 5, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | 0.01% | 5 |
| Dec 4, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | - | 21 |
| Dec 3, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.90 | 0.02% | 12 |
| Dec 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.89 | 0.02% | 1 |
| Dec 1, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.88 | 0.04% | 65 |
| Nov 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.86 | 0.06% | 2 |
| Nov 27, 2025 | 49.83 | 50.10 | 50.10 | 50.10 | 49.83 | - | 6 |
| Nov 26, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.83 | 0.06% | 6 |
| Nov 25, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.80 | -0.01% | 1 |
| Nov 24, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.80 | - | 3 |
| Nov 21, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.80 | 0.07% | 3 |