iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.14
+0.10 (0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 102.11 | 102.15 | 102.09 | 102.14 | 102.14 | 0.10% | 571,422 |
| Jun 25, 2026 | 102.02 | 102.14 | 102.01 | 102.04 | 102.04 | 0.14% | 1,103,143 |
| Jun 24, 2026 | 101.85 | 101.93 | 101.83 | 101.90 | 101.90 | 0.05% | 691,584 |
| Jun 23, 2026 | 101.87 | 101.89 | 101.84 | 101.85 | 101.85 | 0.01% | 726,718 |
| Jun 22, 2026 | 102.02 | 102.02 | 101.83 | 101.84 | 101.84 | -0.22% | 1,018,765 |
| Jun 18, 2026 | 101.96 | 102.10 | 101.95 | 102.06 | 102.06 | 0.18% | 890,946 |
| Jun 17, 2026 | 102.35 | 102.36 | 101.84 | 101.88 | 101.88 | -0.44% | 1,594,293 |
| Jun 16, 2026 | 102.37 | 102.39 | 102.32 | 102.33 | 102.33 | -0.09% | 595,574 |
| Jun 15, 2026 | 102.38 | 102.45 | 102.35 | 102.42 | 102.42 | 0.04% | 689,132 |
| Jun 12, 2026 | 102.34 | 102.39 | 102.31 | 102.38 | 102.38 | -0.02% | 1,296,623 |
| Jun 11, 2026 | 102.33 | 102.43 | 102.28 | 102.40 | 102.40 | 0.11% | 905,267 |
| Jun 10, 2026 | 102.40 | 102.42 | 102.29 | 102.29 | 102.29 | -0.04% | 999,844 |
| Jun 9, 2026 | 102.37 | 102.38 | 102.27 | 102.33 | 102.33 | 0.04% | 1,260,375 |
| Jun 8, 2026 | 102.37 | 102.40 | 102.26 | 102.29 | 102.29 | 0.01% | 832,750 |
| Jun 5, 2026 | 102.38 | 102.39 | 102.26 | 102.28 | 102.28 | -0.23% | 1,087,004 |
| Jun 4, 2026 | 102.54 | 102.55 | 102.48 | 102.52 | 102.52 | -0.03% | 937,716 |
| Jun 3, 2026 | 102.53 | 102.58 | 102.52 | 102.55 | 102.55 | - | 693,917 |
| Jun 2, 2026 | 102.59 | 102.60 | 102.54 | 102.55 | 102.55 | -0.01% | 769,312 |
| Jun 1, 2026 | 102.54 | 102.57 | 102.50 | 102.56 | 102.56 | 0.03% | 1,682,554 |
| May 29, 2026 | 103.62 | 103.68 | 103.59 | 103.67 | 102.53 | 0.05% | 2,234,294 |
| May 28, 2026 | 103.57 | 103.65 | 103.54 | 103.62 | 102.48 | 0.15% | 3,125,247 |
| May 27, 2026 | 103.41 | 103.49 | 103.40 | 103.46 | 102.33 | 0.05% | 685,519 |
| May 26, 2026 | 103.35 | 103.43 | 103.32 | 103.41 | 102.28 | 0.13% | 817,260 |
| May 22, 2026 | 103.37 | 103.39 | 103.16 | 103.28 | 102.15 | -0.04% | 637,087 |
| May 21, 2026 | 103.37 | 103.40 | 103.30 | 103.32 | 102.19 | -0.08% | 1,028,263 |
| May 20, 2026 | 103.37 | 103.46 | 103.37 | 103.40 | 102.27 | 0.01% | 1,097,302 |
| May 19, 2026 | 103.42 | 103.44 | 103.31 | 103.39 | 102.26 | -0.15% | 886,187 |
| May 18, 2026 | 103.57 | 103.60 | 103.51 | 103.55 | 102.42 | -0.01% | 1,024,001 |
| May 15, 2026 | 103.55 | 103.57 | 103.52 | 103.56 | 102.43 | -0.05% | 1,262,742 |
| May 14, 2026 | 103.73 | 103.74 | 103.61 | 103.61 | 102.47 | -0.11% | 1,513,206 |
| May 13, 2026 | 103.75 | 103.77 | 103.70 | 103.72 | 102.58 | 0.01% | 953,597 |
| May 12, 2026 | 103.76 | 103.76 | 103.67 | 103.71 | 102.57 | 0.02% | 744,132 |
| May 11, 2026 | 103.63 | 103.70 | 103.62 | 103.69 | 102.55 | 0.09% | 771,047 |
| May 8, 2026 | 103.57 | 103.61 | 103.54 | 103.60 | 102.47 | 0.18% | 823,015 |
| May 7, 2026 | 103.49 | 103.49 | 103.37 | 103.41 | 102.28 | -0.05% | 723,515 |
| May 6, 2026 | 103.51 | 103.51 | 103.45 | 103.46 | 102.33 | -0.07% | 953,583 |
| May 5, 2026 | 103.65 | 103.66 | 103.52 | 103.53 | 102.40 | -0.12% | 1,167,837 |
| May 4, 2026 | 103.66 | 103.69 | 103.61 | 103.65 | 102.51 | -0.01% | 1,067,813 |
| May 1, 2026 | 103.67 | 103.73 | 103.64 | 103.66 | 102.52 | 0.07% | 1,186,094 |
| Apr 30, 2026 | 104.04 | 104.16 | 104.01 | 104.15 | 102.45 | 0.13% | 3,601,408 |
| Apr 29, 2026 | 104.11 | 104.12 | 104.00 | 104.01 | 102.31 | -0.10% | 923,190 |
| Apr 28, 2026 | 104.15 | 104.15 | 104.03 | 104.11 | 102.41 | -0.01% | 630,904 |
| Apr 27, 2026 | 104.06 | 104.16 | 104.06 | 104.12 | 102.42 | 0.07% | 1,680,260 |
| Apr 24, 2026 | 103.85 | 104.08 | 103.84 | 104.05 | 102.35 | 0.20% | 1,040,452 |
| Apr 23, 2026 | 103.78 | 103.85 | 103.73 | 103.84 | 102.14 | 0.12% | 484,518 |
| Apr 22, 2026 | 103.72 | 103.76 | 103.71 | 103.72 | 102.03 | 0.08% | 509,123 |
| Apr 21, 2026 | 103.67 | 103.69 | 103.62 | 103.64 | 101.95 | -0.06% | 532,934 |
| Apr 20, 2026 | 103.74 | 103.74 | 103.68 | 103.70 | 102.01 | -0.01% | 573,468 |
| Apr 17, 2026 | 103.69 | 103.72 | 103.62 | 103.71 | 102.02 | 0.07% | 599,249 |
| Apr 16, 2026 | 103.70 | 103.71 | 103.62 | 103.64 | 101.95 | -0.01% | 638,546 |
| Apr 15, 2026 | 103.68 | 103.69 | 103.63 | 103.65 | 101.96 | - | 1,251,234 |
| Apr 14, 2026 | 103.60 | 103.68 | 103.58 | 103.65 | 101.96 | 0.03% | 1,181,230 |
| Apr 13, 2026 | 103.54 | 103.62 | 103.51 | 103.62 | 101.93 | 0.16% | 717,102 |
| Apr 10, 2026 | 103.43 | 103.49 | 103.41 | 103.45 | 101.76 | 0.02% | 782,724 |
| Apr 9, 2026 | 103.40 | 103.47 | 103.37 | 103.43 | 101.74 | 0.09% | 1,519,191 |
| Apr 8, 2026 | 103.34 | 103.36 | 103.27 | 103.34 | 101.65 | -0.11% | 1,453,288 |
| Apr 7, 2026 | 103.35 | 103.50 | 103.27 | 103.45 | 101.76 | 0.12% | 1,358,588 |
| Apr 6, 2026 | 103.28 | 103.35 | 103.25 | 103.33 | 101.64 | 0.02% | 1,216,481 |
| Apr 2, 2026 | 103.27 | 103.34 | 103.23 | 103.31 | 101.62 | 0.18% | 1,203,346 |
| Apr 1, 2026 | 103.12 | 103.16 | 103.08 | 103.12 | 101.44 | -0.09% | 1,481,533 |
| Mar 31, 2026 | 103.55 | 103.56 | 103.40 | 103.43 | 101.53 | 0.05% | 2,270,832 |
| Mar 30, 2026 | 103.37 | 103.46 | 103.34 | 103.38 | 101.48 | 0.25% | 974,527 |
| Mar 27, 2026 | 103.05 | 103.16 | 103.01 | 103.12 | 101.22 | 0.16% | 1,995,364 |
| Mar 26, 2026 | 103.11 | 103.13 | 102.94 | 102.96 | 101.06 | -0.09% | 1,745,380 |
| Mar 25, 2026 | 103.03 | 103.07 | 102.97 | 103.05 | 101.15 | 0.02% | 1,656,592 |
| Mar 24, 2026 | 103.07 | 103.12 | 102.96 | 103.03 | 101.13 | -0.10% | 2,006,518 |
| Mar 23, 2026 | 103.17 | 103.25 | 103.12 | 103.13 | 101.23 | -0.20% | 2,322,484 |
| Mar 20, 2026 | 103.41 | 103.42 | 103.30 | 103.34 | 101.44 | -0.15% | 2,682,792 |
| Mar 19, 2026 | 103.51 | 103.62 | 103.45 | 103.50 | 101.59 | -0.14% | 2,363,743 |
| Mar 18, 2026 | 103.73 | 103.79 | 103.60 | 103.64 | 101.73 | -0.04% | 1,322,821 |
| Mar 17, 2026 | 103.57 | 103.70 | 103.56 | 103.68 | 101.77 | 0.21% | 1,369,075 |
| Mar 16, 2026 | 103.45 | 103.47 | 103.38 | 103.46 | 101.55 | 0.08% | 1,076,707 |
| Mar 13, 2026 | 103.39 | 103.40 | 103.32 | 103.38 | 101.48 | 0.02% | 1,646,180 |
| Mar 12, 2026 | 103.47 | 103.51 | 103.31 | 103.36 | 101.46 | -0.04% | 2,826,119 |
| Mar 11, 2026 | 103.39 | 103.43 | 103.36 | 103.40 | 101.50 | 0.04% | 1,546,963 |
| Mar 10, 2026 | 103.46 | 103.46 | 103.32 | 103.36 | 101.46 | -0.12% | 1,252,529 |
| Mar 9, 2026 | 103.63 | 103.64 | 103.47 | 103.48 | 101.57 | -0.02% | 1,652,667 |
| Mar 6, 2026 | 103.45 | 103.65 | 103.44 | 103.50 | 101.59 | 0.23% | 1,569,393 |
| Mar 5, 2026 | 103.13 | 103.28 | 103.11 | 103.26 | 101.36 | 0.11% | 989,627 |
| Mar 4, 2026 | 103.24 | 103.26 | 103.15 | 103.15 | 101.25 | -0.11% | 790,702 |
| Mar 3, 2026 | 103.23 | 103.34 | 103.20 | 103.26 | 101.36 | - | 1,811,678 |
| Mar 2, 2026 | 103.39 | 103.39 | 103.15 | 103.26 | 101.36 | -0.06% | 1,712,049 |
| Feb 27, 2026 | 103.38 | 103.39 | 103.31 | 103.32 | 101.42 | 0.11% | 597,966 |
| Feb 26, 2026 | 103.10 | 103.22 | 103.10 | 103.21 | 101.31 | 0.15% | 709,760 |
| Feb 25, 2026 | 103.01 | 103.08 | 103.00 | 103.06 | 101.16 | 0.06% | 618,536 |
| Feb 24, 2026 | 103.01 | 103.03 | 102.95 | 103.00 | 101.10 | -0.05% | 755,162 |
| Feb 23, 2026 | 103.01 | 103.08 | 103.00 | 103.05 | 101.15 | 0.09% | 712,106 |
| Feb 20, 2026 | 103.00 | 103.00 | 102.92 | 102.96 | 101.06 | -0.01% | 1,926,845 |
| Feb 19, 2026 | 102.92 | 102.99 | 102.92 | 102.97 | 101.07 | 0.07% | 666,038 |
| Feb 18, 2026 | 102.91 | 102.95 | 102.89 | 102.90 | 101.00 | - | 594,908 |
| Feb 17, 2026 | 102.96 | 102.96 | 102.88 | 102.90 | 101.00 | -0.11% | 471,007 |
| Feb 13, 2026 | 103.01 | 103.03 | 102.96 | 103.01 | 101.11 | 0.02% | 553,213 |
| Feb 12, 2026 | 102.91 | 103.00 | 102.89 | 102.99 | 101.09 | 0.12% | 1,079,448 |
| Feb 11, 2026 | 102.91 | 102.96 | 102.87 | 102.87 | 100.98 | -0.10% | 758,373 |
| Feb 10, 2026 | 102.99 | 103.05 | 102.96 | 102.97 | 101.07 | -0.01% | 438,434 |
| Feb 9, 2026 | 102.92 | 102.98 | 102.91 | 102.98 | 101.08 | 0.08% | 1,357,989 |
| Feb 6, 2026 | 102.88 | 102.92 | 102.83 | 102.90 | 101.00 | 0.05% | 5,747,332 |
| Feb 5, 2026 | 102.84 | 102.87 | 102.80 | 102.85 | 100.96 | 0.09% | 704,175 |
| Feb 4, 2026 | 102.77 | 102.81 | 102.75 | 102.76 | 100.87 | -0.07% | 808,721 |
| Feb 3, 2026 | 102.77 | 102.84 | 102.76 | 102.83 | 100.94 | 0.06% | 5,985,490 |