Skip to main content
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
103.50
+0.24 (0.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026103.45103.65103.44103.50103.500.23%1,562,811
Mar 5, 2026103.13103.28103.11103.26103.260.11%989,627
Mar 4, 2026103.24103.26103.15103.15103.15-0.11%790,576
Mar 3, 2026103.23103.34103.20103.26103.26-1,811,652
Mar 2, 2026103.39103.39103.15103.26103.26-0.06%1,711,999
Feb 27, 2026103.38103.39103.31103.32103.320.11%597,873
Feb 26, 2026103.10103.22103.10103.21103.210.15%709,260
Feb 25, 2026103.01103.08103.00103.06103.060.06%618,294
Feb 24, 2026103.01103.03102.95103.00103.00-0.05%755,147
Feb 23, 2026103.01103.08103.00103.05103.050.09%712,101
Feb 20, 2026103.00103.00102.92102.96102.96-0.01%1,926,834
Feb 19, 2026102.92102.99102.92102.97102.970.07%666,038
Feb 18, 2026102.91102.95102.89102.90102.90-594,908
Feb 17, 2026102.96102.96102.88102.90102.90-0.11%470,538
Feb 13, 2026103.01103.03102.96103.01103.010.02%553,210
Feb 12, 2026102.91103.00102.89102.99102.990.12%1,079,440
Feb 11, 2026102.91102.96102.87102.87102.87-0.10%758,264
Feb 10, 2026102.99103.05102.96102.97102.97-0.01%438,434
Feb 9, 2026102.92102.98102.91102.98102.980.08%1,357,831
Feb 6, 2026102.88102.92102.83102.90102.900.05%5,747,285
Feb 5, 2026102.84102.87102.80102.85102.850.09%703,958
Feb 4, 2026102.77102.81102.75102.76102.76-0.07%808,686
Feb 3, 2026102.77102.84102.76102.83102.830.06%5,985,463
Feb 2, 2026102.84102.86102.72102.77102.77-0.17%1,389,520
Jan 30, 2026102.89102.96102.88102.95102.950.08%1,403,985
Jan 29, 2026102.85102.92102.84102.87102.870.13%5,580,702
Jan 28, 2026102.72102.74102.64102.74102.740.09%620,822
Jan 27, 2026102.60102.67102.60102.65102.650.08%1,226,502
Jan 26, 2026102.54102.59102.53102.57102.570.03%715,079
Jan 23, 2026102.45102.55102.43102.54102.540.10%1,635,817
Jan 22, 2026102.46102.48102.42102.44102.44-0.05%867,196
Jan 21, 2026102.42102.50102.40102.49102.490.11%2,502,595
Jan 20, 2026102.40102.44102.38102.38102.38-0.03%917,390
Jan 16, 2026102.49102.51102.40102.41102.41-0.04%1,119,018
Jan 15, 2026102.53102.54102.44102.45102.45-0.10%1,149,835
Jan 14, 2026102.59102.64102.55102.55102.55-0.01%1,333,694
Jan 13, 2026102.54102.58102.52102.56102.560.04%523,042
Jan 12, 2026102.50102.54102.50102.52102.520.03%763,142
Jan 9, 2026102.51102.54102.47102.49102.49-1,005,098
Jan 8, 2026102.50102.52102.48102.49102.49-0.03%680,512
Jan 7, 2026102.53102.56102.50102.52102.520.03%1,121,740
Jan 6, 2026102.50102.52102.44102.49102.49-0.01%2,123,844
Jan 5, 2026102.42102.50102.42102.50102.500.12%620,267
Jan 2, 2026102.39102.40102.35102.38102.38-0.01%716,901
Dec 31, 2025102.34102.43102.34102.39102.39-0.05%2,098,766
Dec 30, 2025102.42102.46102.40102.44102.440.03%1,155,076
Dec 29, 2025102.39102.42102.39102.41102.410.04%699,018
Dec 26, 2025102.40102.40102.33102.37102.370.06%451,370
Dec 24, 2025102.30102.32102.28102.31102.310.09%308,392
Dec 23, 2025102.19102.29102.17102.22102.22-0.05%793,232
Dec 22, 2025102.31102.31102.25102.27102.27-0.05%566,291
Dec 19, 2025102.35102.35102.29102.32102.32-0.35%947,124
Dec 18, 2025102.61102.68102.54102.68102.330.02%645,151
Dec 17, 2025102.58102.66102.57102.66102.310.08%500,841
Dec 16, 2025102.59102.65102.57102.58102.23-0.04%516,435
Dec 15, 2025102.71102.72102.62102.62102.27-0.02%378,957
Dec 12, 2025102.65102.67102.63102.64102.29-0.03%474,739
Dec 11, 2025102.70102.74102.64102.67102.32-600,459
Dec 10, 2025102.46102.68102.44102.67102.320.16%990,888
Dec 9, 2025102.61102.62102.50102.51102.16-0.09%464,116
Dec 8, 2025102.69102.69102.59102.60102.25-0.12%840,721
Dec 5, 2025102.77102.78102.70102.72102.37-0.02%1,805,217
Dec 4, 2025102.73102.74102.69102.74102.39-0.01%558,516
Dec 3, 2025102.74102.76102.70102.75102.400.07%602,263
Dec 2, 2025102.67102.70102.66102.68102.330.02%887,620
Dec 1, 2025102.68102.70102.63102.66102.31-0.41%613,607
Nov 28, 2025103.16103.18103.08103.08102.36-0.03%438,873
Nov 26, 2025103.04103.13103.02103.11102.390.05%830,064
Nov 25, 2025102.95103.07102.93103.06102.340.07%740,074
Nov 24, 2025103.01103.02102.95102.99102.28-0.01%737,728
Nov 21, 2025103.01103.02102.94103.00102.290.10%1,152,360
Nov 20, 2025102.91102.95102.86102.90102.190.07%1,795,125
Nov 19, 2025102.90102.91102.82102.83102.12-0.05%1,019,358
Nov 18, 2025102.90102.94102.83102.88102.170.04%7,361,982
Nov 17, 2025102.89102.90102.84102.84102.13-0.03%968,626
Nov 14, 2025102.97102.98102.84102.87102.16-0.01%525,045
Nov 13, 2025102.88102.91102.85102.88102.17-0.02%625,074
Nov 12, 2025102.98102.98102.89102.90102.19-0.14%398,433
Nov 11, 2025102.96103.05102.92103.05102.330.18%432,536
Nov 10, 2025102.87102.89102.82102.86102.15-0.02%586,638
Nov 7, 2025102.78102.89102.77102.88102.170.07%519,422
Nov 6, 2025102.83102.86102.79102.81102.100.09%1,900,199
Nov 5, 2025102.85102.85102.72102.72102.01-0.14%389,404
Nov 4, 2025102.85102.91102.85102.86102.150.01%628,213
Nov 3, 2025102.83102.93102.81102.85102.14-0.36%716,429
Oct 31, 2025103.18103.24103.16103.22102.120.10%928,373
Oct 30, 2025103.07103.15103.06103.12102.02-0.01%652,938
Oct 29, 2025103.37103.40103.11103.13102.03-0.25%722,821
Oct 28, 2025103.39103.43103.38103.39102.29-0.03%1,033,068
Oct 27, 2025103.47103.47103.41103.42102.32-0.09%633,738
Oct 24, 2025103.48103.52103.45103.51102.41-0.03%349,863
Oct 23, 2025103.60103.61103.52103.54102.44-0.06%475,161
Oct 22, 2025103.55103.61103.53103.60102.500.07%499,431
Oct 21, 2025103.49103.56103.49103.53102.430.08%502,822
Oct 20, 2025103.45103.45103.41103.45102.35-482,851
Oct 17, 2025103.53103.53103.43103.45102.35-0.05%629,693
Oct 16, 2025103.37103.52103.36103.50102.400.12%946,670
Oct 15, 2025103.45103.46103.35103.38102.28-0.05%434,852
Oct 14, 2025103.40103.44103.37103.43102.33-0.04%610,964
Oct 13, 2025103.39103.47103.36103.47102.370.15%353,107