Skip to main content
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
104.11
-0.01 (-0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
104.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026104.15104.15104.03104.06--0.06%323,480
Apr 27, 2026104.06104.16104.06104.12104.120.07%1,680,260
Apr 24, 2026103.85104.08103.84104.05104.050.20%1,040,452
Apr 23, 2026103.78103.85103.73103.84103.840.12%484,515
Apr 22, 2026103.72103.76103.71103.72103.720.08%509,016
Apr 21, 2026103.67103.69103.62103.64103.64-0.06%532,320
Apr 20, 2026103.74103.74103.68103.70103.70-0.01%573,212
Apr 17, 2026103.69103.72103.62103.71103.710.07%599,237
Apr 16, 2026103.70103.71103.62103.64103.64-0.01%638,495
Apr 15, 2026103.68103.69103.63103.65103.65-1,251,202
Apr 14, 2026103.60103.68103.58103.65103.650.03%1,181,230
Apr 13, 2026103.54103.62103.51103.62103.620.16%717,102
Apr 10, 2026103.43103.49103.41103.45103.450.02%782,693
Apr 9, 2026103.40103.47103.37103.43103.430.09%1,519,191
Apr 8, 2026103.34103.36103.27103.34103.34-0.11%1,453,287
Apr 7, 2026103.35103.50103.27103.45103.450.12%1,358,067
Apr 6, 2026103.28103.35103.25103.33103.330.02%1,216,480
Apr 2, 2026103.27103.34103.23103.31103.310.18%1,203,346
Apr 1, 2026103.12103.16103.08103.12103.12-0.30%1,481,533
Mar 31, 2026103.55103.56103.40103.43103.210.05%2,270,832
Mar 30, 2026103.37103.46103.34103.38103.160.25%974,527
Mar 27, 2026103.05103.16103.01103.12102.900.16%1,995,364
Mar 26, 2026103.11103.13102.94102.96102.74-0.09%1,745,380
Mar 25, 2026103.03103.07102.97103.05102.830.02%1,656,592
Mar 24, 2026103.07103.12102.96103.03102.81-0.10%2,006,518
Mar 23, 2026103.17103.25103.12103.13102.91-0.20%2,322,484
Mar 20, 2026103.41103.42103.30103.34103.12-0.15%2,682,792
Mar 19, 2026103.51103.62103.45103.50103.28-0.14%2,363,743
Mar 18, 2026103.73103.79103.60103.64103.42-0.04%1,322,821
Mar 17, 2026103.57103.70103.56103.68103.460.21%1,369,075
Mar 16, 2026103.45103.47103.38103.46103.240.08%1,076,707
Mar 13, 2026103.39103.40103.32103.38103.160.02%1,646,180
Mar 12, 2026103.47103.51103.31103.36103.14-0.04%2,826,119
Mar 11, 2026103.39103.43103.36103.40103.180.04%1,546,963
Mar 10, 2026103.46103.46103.32103.36103.14-0.12%1,252,529
Mar 9, 2026103.63103.64103.47103.48103.26-0.02%1,652,667
Mar 6, 2026103.45103.65103.44103.50103.280.23%1,569,393
Mar 5, 2026103.13103.28103.11103.26103.040.11%989,627
Mar 4, 2026103.24103.26103.15103.15102.93-0.11%790,702
Mar 3, 2026103.23103.34103.20103.26103.04-1,811,678
Mar 2, 2026103.39103.39103.15103.26103.04-0.06%1,712,049
Feb 27, 2026103.38103.39103.31103.32103.100.11%597,966
Feb 26, 2026103.10103.22103.10103.21102.990.15%709,760
Feb 25, 2026103.01103.08103.00103.06102.840.06%618,536
Feb 24, 2026103.01103.03102.95103.00102.78-0.05%755,162
Feb 23, 2026103.01103.08103.00103.05102.830.09%712,106
Feb 20, 2026103.00103.00102.92102.96102.74-0.01%1,926,845
Feb 19, 2026102.92102.99102.92102.97102.750.07%666,038
Feb 18, 2026102.91102.95102.89102.90102.68-594,908
Feb 17, 2026102.96102.96102.88102.90102.68-0.11%471,007
Feb 13, 2026103.01103.03102.96103.01102.790.02%553,213
Feb 12, 2026102.91103.00102.89102.99102.770.12%1,079,448
Feb 11, 2026102.91102.96102.87102.87102.65-0.10%758,373
Feb 10, 2026102.99103.05102.96102.97102.75-0.01%438,434
Feb 9, 2026102.92102.98102.91102.98102.760.08%1,357,989
Feb 6, 2026102.88102.92102.83102.90102.680.05%5,747,332
Feb 5, 2026102.84102.87102.80102.85102.630.09%704,175
Feb 4, 2026102.77102.81102.75102.76102.54-0.07%808,721
Feb 3, 2026102.77102.84102.76102.83102.610.06%5,985,490
Feb 2, 2026102.84102.86102.72102.77102.55-0.17%1,389,522
Jan 30, 2026102.89102.96102.88102.95102.730.08%1,404,085
Jan 29, 2026102.85102.92102.84102.87102.650.13%5,580,746
Jan 28, 2026102.72102.74102.64102.74102.520.09%620,822
Jan 27, 2026102.60102.67102.60102.65102.430.08%1,227,527
Jan 26, 2026102.54102.59102.53102.57102.350.03%715,200
Jan 23, 2026102.45102.55102.43102.54102.320.10%1,635,817
Jan 22, 2026102.46102.48102.42102.44102.22-0.05%867,196
Jan 21, 2026102.42102.50102.40102.49102.270.11%2,503,023
Jan 20, 2026102.40102.44102.38102.38102.16-0.03%917,394
Jan 16, 2026102.49102.51102.40102.41102.19-0.04%1,119,342
Jan 15, 2026102.53102.54102.44102.45102.23-0.10%1,150,023
Jan 14, 2026102.59102.64102.55102.55102.33-0.01%1,333,714
Jan 13, 2026102.54102.58102.52102.56102.340.04%523,042
Jan 12, 2026102.50102.54102.50102.52102.300.03%763,142
Jan 9, 2026102.51102.54102.47102.49102.27-1,005,098
Jan 8, 2026102.50102.52102.48102.49102.27-0.03%680,512
Jan 7, 2026102.53102.56102.50102.52102.300.03%1,121,745
Jan 6, 2026102.50102.52102.44102.49102.27-0.01%2,126,471
Jan 5, 2026102.42102.50102.42102.50102.280.12%620,532
Jan 2, 2026102.39102.40102.35102.38102.16-0.01%716,901
Dec 31, 2025102.34102.43102.34102.39102.17-0.05%2,098,769
Dec 30, 2025102.42102.46102.40102.44102.220.03%1,155,081
Dec 29, 2025102.39102.42102.39102.41102.190.04%719,390
Dec 26, 2025102.40102.40102.33102.37102.150.06%454,731
Dec 24, 2025102.30102.32102.28102.31102.090.09%308,395
Dec 23, 2025102.19102.29102.17102.22102.00-0.05%795,680
Dec 22, 2025102.31102.31102.25102.27102.05-0.05%566,291
Dec 19, 2025102.35102.35102.29102.32102.10-0.35%947,124
Dec 18, 2025102.61102.68102.54102.68102.110.02%645,151
Dec 17, 2025102.58102.66102.57102.66102.090.08%500,841
Dec 16, 2025102.59102.65102.57102.58102.01-0.04%516,435
Dec 15, 2025102.71102.72102.62102.62102.05-0.02%378,957
Dec 12, 2025102.65102.67102.63102.64102.07-0.03%474,739
Dec 11, 2025102.70102.74102.64102.67102.10-600,459
Dec 10, 2025102.46102.68102.44102.67102.100.16%990,888
Dec 9, 2025102.61102.62102.50102.51101.94-0.09%464,116
Dec 8, 2025102.69102.69102.59102.60102.03-0.12%840,721
Dec 5, 2025102.77102.78102.70102.72102.15-0.02%1,805,217
Dec 4, 2025102.73102.74102.69102.74102.17-0.01%558,516
Dec 3, 2025102.74102.76102.70102.75102.180.07%602,263