iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.72
-0.02 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.77 | 102.78 | 102.70 | 102.72 | 102.72 | -0.02% | 1,805,217 |
| Dec 4, 2025 | 102.73 | 102.74 | 102.69 | 102.74 | 102.74 | -0.01% | 558,511 |
| Dec 3, 2025 | 102.74 | 102.76 | 102.70 | 102.75 | 102.75 | 0.07% | 602,257 |
| Dec 2, 2025 | 102.67 | 102.70 | 102.66 | 102.68 | 102.68 | 0.02% | 887,619 |
| Dec 1, 2025 | 102.68 | 102.70 | 102.63 | 102.66 | 102.66 | -0.41% | 613,607 |
| Nov 28, 2025 | 103.16 | 103.18 | 103.08 | 103.08 | 102.72 | -0.03% | 438,873 |
| Nov 26, 2025 | 103.04 | 103.13 | 103.02 | 103.11 | 102.75 | 0.05% | 830,064 |
| Nov 25, 2025 | 102.95 | 103.07 | 102.93 | 103.06 | 102.70 | 0.07% | 740,074 |
| Nov 24, 2025 | 103.01 | 103.02 | 102.95 | 102.99 | 102.63 | -0.01% | 737,728 |
| Nov 21, 2025 | 103.01 | 103.02 | 102.94 | 103.00 | 102.64 | 0.10% | 1,152,360 |
| Nov 20, 2025 | 102.91 | 102.95 | 102.86 | 102.90 | 102.54 | 0.07% | 1,795,125 |
| Nov 19, 2025 | 102.90 | 102.91 | 102.82 | 102.83 | 102.47 | -0.05% | 1,019,358 |
| Nov 18, 2025 | 102.90 | 102.94 | 102.83 | 102.88 | 102.52 | 0.04% | 7,361,982 |
| Nov 17, 2025 | 102.89 | 102.90 | 102.84 | 102.84 | 102.48 | -0.03% | 968,626 |
| Nov 14, 2025 | 102.97 | 102.98 | 102.84 | 102.87 | 102.51 | -0.01% | 525,045 |
| Nov 13, 2025 | 102.88 | 102.91 | 102.85 | 102.88 | 102.52 | -0.02% | 625,074 |
| Nov 12, 2025 | 102.98 | 102.98 | 102.89 | 102.90 | 102.54 | -0.14% | 398,433 |
| Nov 11, 2025 | 102.96 | 103.05 | 102.92 | 103.05 | 102.68 | 0.18% | 432,536 |
| Nov 10, 2025 | 102.87 | 102.89 | 102.82 | 102.86 | 102.50 | -0.02% | 586,638 |
| Nov 7, 2025 | 102.78 | 102.89 | 102.77 | 102.88 | 102.52 | 0.07% | 519,422 |
| Nov 6, 2025 | 102.83 | 102.86 | 102.79 | 102.81 | 102.45 | 0.09% | 1,900,199 |
| Nov 5, 2025 | 102.85 | 102.85 | 102.72 | 102.72 | 102.36 | -0.14% | 389,404 |
| Nov 4, 2025 | 102.85 | 102.91 | 102.85 | 102.86 | 102.50 | 0.01% | 628,213 |
| Nov 3, 2025 | 102.83 | 102.93 | 102.81 | 102.85 | 102.49 | -0.36% | 716,429 |
| Oct 31, 2025 | 103.18 | 103.24 | 103.16 | 103.22 | 102.47 | 0.10% | 928,373 |
| Oct 30, 2025 | 103.07 | 103.15 | 103.06 | 103.12 | 102.37 | -0.01% | 652,938 |
| Oct 29, 2025 | 103.37 | 103.40 | 103.11 | 103.13 | 102.38 | -0.25% | 722,821 |
| Oct 28, 2025 | 103.39 | 103.43 | 103.38 | 103.39 | 102.64 | -0.03% | 1,033,068 |
| Oct 27, 2025 | 103.47 | 103.47 | 103.41 | 103.42 | 102.67 | -0.09% | 633,738 |
| Oct 24, 2025 | 103.48 | 103.52 | 103.45 | 103.51 | 102.76 | -0.03% | 349,863 |
| Oct 23, 2025 | 103.60 | 103.61 | 103.52 | 103.54 | 102.79 | -0.06% | 475,161 |
| Oct 22, 2025 | 103.55 | 103.61 | 103.53 | 103.60 | 102.85 | 0.07% | 499,431 |
| Oct 21, 2025 | 103.49 | 103.56 | 103.49 | 103.53 | 102.78 | 0.08% | 502,822 |
| Oct 20, 2025 | 103.45 | 103.45 | 103.41 | 103.45 | 102.70 | - | 482,851 |
| Oct 17, 2025 | 103.53 | 103.53 | 103.43 | 103.45 | 102.70 | -0.05% | 629,693 |
| Oct 16, 2025 | 103.37 | 103.52 | 103.36 | 103.50 | 102.75 | 0.12% | 946,670 |
| Oct 15, 2025 | 103.45 | 103.46 | 103.35 | 103.38 | 102.63 | -0.05% | 434,852 |
| Oct 14, 2025 | 103.40 | 103.44 | 103.37 | 103.43 | 102.68 | -0.04% | 610,964 |
| Oct 13, 2025 | 103.39 | 103.47 | 103.36 | 103.47 | 102.72 | 0.15% | 353,107 |
| Oct 10, 2025 | 103.30 | 103.38 | 103.27 | 103.32 | 102.57 | 0.12% | 604,743 |
| Oct 9, 2025 | 103.26 | 103.28 | 103.19 | 103.20 | 102.45 | -0.06% | 1,880,785 |
| Oct 8, 2025 | 103.31 | 103.31 | 103.24 | 103.26 | 102.51 | -0.01% | 351,293 |
| Oct 7, 2025 | 103.18 | 103.27 | 103.17 | 103.27 | 102.52 | 0.10% | 408,232 |
| Oct 6, 2025 | 103.17 | 103.19 | 103.15 | 103.17 | 102.42 | 0.02% | 365,134 |
| Oct 3, 2025 | 103.22 | 103.23 | 103.15 | 103.15 | 102.40 | -0.04% | 833,768 |
| Oct 2, 2025 | 103.21 | 103.24 | 103.18 | 103.19 | 102.44 | -0.05% | 510,064 |
| Oct 1, 2025 | 103.25 | 103.28 | 103.20 | 103.24 | 102.49 | -0.12% | 631,540 |
| Sep 30, 2025 | 103.34 | 103.41 | 103.33 | 103.36 | 102.37 | 0.02% | 406,595 |
| Sep 29, 2025 | 103.35 | 103.37 | 103.32 | 103.34 | 102.35 | -0.01% | 1,675,480 |
| Sep 26, 2025 | 103.32 | 103.38 | 103.31 | 103.35 | 102.36 | 0.05% | 769,900 |
| Sep 25, 2025 | 103.33 | 103.35 | 103.26 | 103.30 | 102.31 | -0.11% | 401,980 |
| Sep 24, 2025 | 103.48 | 103.48 | 103.41 | 103.41 | 102.42 | -0.06% | 421,827 |
| Sep 23, 2025 | 103.43 | 103.48 | 103.39 | 103.47 | 102.48 | 0.08% | 712,235 |
| Sep 22, 2025 | 103.45 | 103.46 | 103.38 | 103.39 | 102.40 | -0.09% | 1,030,239 |
| Sep 19, 2025 | 103.50 | 103.51 | 103.43 | 103.48 | 102.49 | -0.01% | 369,809 |
| Sep 18, 2025 | 103.50 | 103.56 | 103.46 | 103.49 | 102.50 | -0.05% | 585,470 |
| Sep 17, 2025 | 103.57 | 103.74 | 103.52 | 103.54 | 102.55 | -0.05% | 647,811 |
| Sep 16, 2025 | 103.55 | 103.61 | 103.54 | 103.59 | 102.60 | 0.10% | 1,779,455 |
| Sep 15, 2025 | 103.51 | 103.55 | 103.49 | 103.49 | 102.50 | 0.01% | 439,790 |
| Sep 12, 2025 | 103.52 | 103.53 | 103.47 | 103.48 | 102.49 | -0.02% | 426,973 |
| Sep 11, 2025 | 103.56 | 103.59 | 103.49 | 103.50 | 102.51 | -0.03% | 866,538 |
| Sep 10, 2025 | 103.56 | 103.59 | 103.51 | 103.53 | 102.54 | - | 573,970 |
| Sep 9, 2025 | 103.61 | 103.66 | 103.52 | 103.53 | 102.54 | -0.06% | 517,299 |
| Sep 8, 2025 | 103.61 | 103.62 | 103.54 | 103.59 | 102.60 | 0.07% | 925,427 |
| Sep 5, 2025 | 103.54 | 103.57 | 103.51 | 103.52 | 102.53 | 0.11% | 579,964 |
| Sep 4, 2025 | 103.40 | 103.42 | 103.36 | 103.41 | 102.42 | 0.03% | 594,722 |
| Sep 3, 2025 | 103.30 | 103.43 | 103.30 | 103.38 | 102.39 | 0.04% | 912,554 |
| Sep 2, 2025 | 103.34 | 103.39 | 103.31 | 103.34 | 102.35 | -0.52% | 1,130,777 |
| Aug 29, 2025 | 103.90 | 103.93 | 103.86 | 103.88 | 102.45 | 0.04% | 793,025 |
| Aug 28, 2025 | 103.82 | 103.84 | 103.78 | 103.84 | 102.41 | - | 635,153 |
| Aug 27, 2025 | 103.74 | 103.88 | 103.71 | 103.84 | 102.41 | 0.17% | 363,061 |
| Aug 26, 2025 | 103.56 | 103.68 | 103.56 | 103.66 | 102.23 | 0.16% | 359,578 |
| Aug 25, 2025 | 103.50 | 103.52 | 103.46 | 103.49 | 102.07 | -0.07% | 328,586 |
| Aug 22, 2025 | 103.20 | 103.56 | 103.20 | 103.56 | 102.14 | 0.39% | 623,020 |
| Aug 21, 2025 | 103.13 | 103.17 | 103.08 | 103.16 | 101.74 | 0.01% | 447,584 |
| Aug 20, 2025 | 103.10 | 103.20 | 103.10 | 103.15 | 101.73 | 0.07% | 295,068 |
| Aug 19, 2025 | 103.05 | 103.10 | 103.05 | 103.08 | 101.66 | 0.06% | 440,898 |
| Aug 18, 2025 | 103.07 | 103.08 | 102.98 | 103.02 | 101.60 | -0.03% | 564,141 |
| Aug 15, 2025 | 103.16 | 103.17 | 103.03 | 103.05 | 101.63 | -0.07% | 327,075 |
| Aug 14, 2025 | 103.14 | 103.15 | 103.10 | 103.12 | 101.70 | -0.07% | 294,622 |
| Aug 13, 2025 | 103.17 | 103.24 | 103.16 | 103.19 | 101.77 | 0.16% | 427,531 |
| Aug 12, 2025 | 102.95 | 103.07 | 102.95 | 103.03 | 101.61 | -0.03% | 596,590 |
| Aug 11, 2025 | 103.06 | 103.11 | 103.05 | 103.06 | 101.64 | 0.02% | 439,528 |
| Aug 8, 2025 | 103.03 | 103.07 | 102.96 | 103.04 | 101.62 | - | 382,577 |
| Aug 7, 2025 | 103.01 | 103.04 | 102.97 | 103.04 | 101.62 | 0.05% | 422,005 |
| Aug 6, 2025 | 102.99 | 103.06 | 102.97 | 102.99 | 101.57 | - | 458,650 |
| Aug 5, 2025 | 103.03 | 103.06 | 102.98 | 102.99 | 101.57 | -0.04% | 582,338 |
| Aug 4, 2025 | 102.97 | 103.09 | 102.94 | 103.03 | 101.61 | 0.11% | 560,829 |
| Aug 1, 2025 | 102.83 | 102.93 | 102.77 | 102.92 | 101.51 | 0.09% | 821,297 |
| Jul 31, 2025 | 102.93 | 102.94 | 102.79 | 102.83 | 101.11 | -0.07% | 613,492 |
| Jul 30, 2025 | 102.97 | 103.08 | 102.90 | 102.90 | 101.18 | -0.15% | 476,067 |
| Jul 29, 2025 | 102.90 | 103.05 | 102.89 | 103.05 | 101.33 | 0.19% | 374,847 |
| Jul 28, 2025 | 102.83 | 102.87 | 102.82 | 102.85 | 101.13 | 0.02% | 396,307 |
| Jul 25, 2025 | 102.87 | 102.88 | 102.82 | 102.83 | 101.11 | -0.01% | 451,037 |
| Jul 24, 2025 | 102.79 | 102.86 | 102.78 | 102.84 | 101.12 | -0.01% | 423,348 |
| Jul 23, 2025 | 102.96 | 102.97 | 102.83 | 102.85 | 101.13 | -0.21% | 539,757 |
| Jul 22, 2025 | 103.05 | 103.10 | 103.04 | 103.07 | 101.35 | 0.04% | 494,793 |
| Jul 21, 2025 | 102.99 | 103.09 | 102.99 | 103.03 | 101.31 | 0.09% | 612,000 |
| Jul 18, 2025 | 103.05 | 103.05 | 102.91 | 102.94 | 101.22 | 0.09% | 485,852 |
| Jul 17, 2025 | 102.86 | 102.89 | 102.82 | 102.85 | 101.13 | 0.13% | 1,007,979 |