iShares TIPS Bond ETF (TIP)
NYSEARCA: TIP · Real-Time Price · USD
110.45
-0.18 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
110.44
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.70 | 110.71 | 110.45 | 110.45 | 110.45 | -0.16% | 3,672,173 |
| Dec 4, 2025 | 110.69 | 110.70 | 110.60 | 110.63 | 110.63 | -0.14% | 2,243,216 |
| Dec 3, 2025 | 110.67 | 110.81 | 110.63 | 110.78 | 110.78 | 0.23% | 2,540,174 |
| Dec 2, 2025 | 110.53 | 110.63 | 110.51 | 110.53 | 110.53 | 0.03% | 4,067,911 |
| Dec 1, 2025 | 110.62 | 110.68 | 110.50 | 110.50 | 110.50 | -0.68% | 3,198,543 |
| Nov 28, 2025 | 111.48 | 111.52 | 111.23 | 111.26 | 110.94 | -0.22% | 1,830,013 |
| Nov 26, 2025 | 111.28 | 111.51 | 111.14 | 111.51 | 111.19 | 0.22% | 3,805,926 |
| Nov 25, 2025 | 111.06 | 111.31 | 111.04 | 111.27 | 110.95 | 0.18% | 3,404,331 |
| Nov 24, 2025 | 111.14 | 111.14 | 111.02 | 111.07 | 110.75 | 0.05% | 2,619,495 |
| Nov 21, 2025 | 111.04 | 111.05 | 110.88 | 111.02 | 110.70 | 0.23% | 2,651,000 |
| Nov 20, 2025 | 110.83 | 110.92 | 110.65 | 110.76 | 110.44 | 0.05% | 3,091,736 |
| Nov 19, 2025 | 110.89 | 110.91 | 110.68 | 110.71 | 110.39 | -0.13% | 2,472,486 |
| Nov 18, 2025 | 110.91 | 110.98 | 110.73 | 110.85 | 110.53 | 0.07% | 4,616,948 |
| Nov 17, 2025 | 110.85 | 110.87 | 110.76 | 110.77 | 110.45 | 0.02% | 2,044,061 |
| Nov 14, 2025 | 111.09 | 111.13 | 110.73 | 110.75 | 110.43 | -0.12% | 3,059,230 |
| Nov 13, 2025 | 111.00 | 111.09 | 110.88 | 110.88 | 110.56 | -0.22% | 2,215,528 |
| Nov 12, 2025 | 111.15 | 111.24 | 111.08 | 111.13 | 110.81 | -0.22% | 3,297,963 |
| Nov 11, 2025 | 111.15 | 111.37 | 111.09 | 111.37 | 111.05 | 0.41% | 3,902,049 |
| Nov 10, 2025 | 110.88 | 110.94 | 110.82 | 110.92 | 110.60 | 0.02% | 2,354,235 |
| Nov 7, 2025 | 110.70 | 110.99 | 110.70 | 110.90 | 110.58 | 0.02% | 3,097,568 |
| Nov 6, 2025 | 110.85 | 110.96 | 110.82 | 110.88 | 110.56 | 0.27% | 2,394,500 |
| Nov 5, 2025 | 110.83 | 110.87 | 110.55 | 110.58 | 110.26 | -0.37% | 3,908,719 |
| Nov 4, 2025 | 110.96 | 111.09 | 110.93 | 110.99 | 110.67 | 0.05% | 4,858,731 |
| Nov 3, 2025 | 110.94 | 111.03 | 110.84 | 110.94 | 110.62 | -0.40% | 3,887,154 |
| Oct 31, 2025 | 111.32 | 111.41 | 111.26 | 111.38 | 110.70 | 0.16% | 2,249,280 |
| Oct 30, 2025 | 111.16 | 111.40 | 111.15 | 111.20 | 110.52 | -0.22% | 3,977,067 |
| Oct 29, 2025 | 111.93 | 112.04 | 111.39 | 111.44 | 110.76 | -0.53% | 2,976,459 |
| Oct 28, 2025 | 111.94 | 112.04 | 111.91 | 112.03 | 111.34 | 0.08% | 2,608,709 |
| Oct 27, 2025 | 111.92 | 111.98 | 111.78 | 111.94 | 111.25 | -0.03% | 2,753,681 |
| Oct 24, 2025 | 111.91 | 112.02 | 111.76 | 111.97 | 111.28 | -0.01% | 1,706,681 |
| Oct 23, 2025 | 112.11 | 112.17 | 111.94 | 111.98 | 111.29 | -0.20% | 2,645,931 |
| Oct 22, 2025 | 112.12 | 112.24 | 112.03 | 112.20 | 111.51 | 0.16% | 2,898,237 |
| Oct 21, 2025 | 112.04 | 112.11 | 112.00 | 112.02 | 111.33 | 0.21% | 2,702,397 |
| Oct 20, 2025 | 111.77 | 111.80 | 111.70 | 111.78 | 111.09 | 0.09% | 2,108,492 |
| Oct 17, 2025 | 111.91 | 111.92 | 111.65 | 111.68 | 111.00 | -0.20% | 1,739,728 |
| Oct 16, 2025 | 111.57 | 111.92 | 111.54 | 111.90 | 111.21 | 0.23% | 2,687,270 |
| Oct 15, 2025 | 111.81 | 111.89 | 111.51 | 111.64 | 110.96 | -0.03% | 3,018,703 |
| Oct 14, 2025 | 111.60 | 111.76 | 111.57 | 111.67 | 110.99 | -0.11% | 4,469,208 |
| Oct 13, 2025 | 111.56 | 111.79 | 111.45 | 111.79 | 111.10 | 0.25% | 2,206,487 |
| Oct 10, 2025 | 111.42 | 111.66 | 111.37 | 111.51 | 110.83 | 0.35% | 4,018,883 |
| Oct 9, 2025 | 111.24 | 111.27 | 111.09 | 111.12 | 110.44 | -0.12% | 2,491,596 |
| Oct 8, 2025 | 111.37 | 111.38 | 111.21 | 111.25 | 110.57 | 0.07% | 2,273,256 |
| Oct 7, 2025 | 110.99 | 111.24 | 110.95 | 111.17 | 110.49 | 0.28% | 2,714,908 |
| Oct 6, 2025 | 110.92 | 111.06 | 110.84 | 110.86 | 110.18 | -0.17% | 2,262,443 |
| Oct 3, 2025 | 111.26 | 111.29 | 111.05 | 111.05 | 110.37 | -0.11% | 2,184,023 |
| Oct 2, 2025 | 111.20 | 111.31 | 111.15 | 111.17 | 110.49 | -0.04% | 3,162,417 |
| Oct 1, 2025 | 111.30 | 111.36 | 111.11 | 111.22 | 110.54 | - | 3,796,449 |
| Sep 30, 2025 | 111.26 | 111.40 | 111.18 | 111.22 | 110.34 | -0.03% | 2,985,169 |
| Sep 29, 2025 | 111.21 | 111.30 | 111.16 | 111.25 | 110.37 | 0.13% | 2,524,807 |
| Sep 26, 2025 | 111.16 | 111.29 | 111.01 | 111.11 | 110.23 | 0.02% | 2,790,024 |
| Sep 25, 2025 | 111.11 | 111.17 | 110.94 | 111.09 | 110.21 | -0.16% | 4,019,946 |
| Sep 24, 2025 | 111.41 | 111.43 | 111.23 | 111.27 | 110.39 | -0.18% | 2,236,508 |
| Sep 23, 2025 | 111.30 | 111.47 | 111.20 | 111.47 | 110.59 | 0.27% | 2,856,948 |
| Sep 22, 2025 | 111.33 | 111.36 | 111.15 | 111.17 | 110.29 | -0.24% | 2,076,355 |
| Sep 19, 2025 | 111.48 | 111.54 | 111.31 | 111.44 | 110.56 | -0.05% | 1,336,694 |
| Sep 18, 2025 | 111.57 | 111.71 | 111.33 | 111.50 | 110.62 | -0.28% | 4,223,125 |
| Sep 17, 2025 | 111.94 | 112.26 | 111.66 | 111.81 | 110.93 | -0.06% | 5,676,200 |
| Sep 16, 2025 | 111.86 | 111.96 | 111.81 | 111.88 | 111.00 | 0.09% | 5,346,508 |
| Sep 15, 2025 | 111.74 | 111.89 | 111.74 | 111.78 | 110.90 | 0.10% | 3,586,995 |
| Sep 12, 2025 | 111.70 | 111.72 | 111.57 | 111.67 | 110.79 | -0.13% | 2,049,147 |
| Sep 11, 2025 | 111.77 | 111.96 | 111.76 | 111.82 | 110.94 | 0.16% | 4,158,739 |
| Sep 10, 2025 | 111.57 | 111.79 | 111.48 | 111.64 | 110.76 | 0.15% | 4,601,177 |
| Sep 9, 2025 | 111.67 | 111.76 | 111.45 | 111.47 | 110.59 | -0.20% | 4,938,854 |
| Sep 8, 2025 | 111.64 | 111.72 | 111.55 | 111.69 | 110.81 | 0.21% | 3,818,251 |
| Sep 5, 2025 | 111.37 | 111.46 | 111.33 | 111.46 | 110.58 | 0.44% | 4,068,818 |
| Sep 4, 2025 | 110.91 | 110.99 | 110.78 | 110.97 | 110.09 | 0.15% | 3,919,519 |
| Sep 3, 2025 | 110.55 | 110.92 | 110.54 | 110.80 | 109.92 | 0.23% | 4,699,656 |
| Sep 2, 2025 | 110.48 | 110.60 | 110.44 | 110.55 | 109.68 | -0.56% | 5,710,695 |
| Aug 29, 2025 | 111.32 | 111.34 | 111.16 | 111.17 | 109.88 | -0.11% | 2,847,316 |
| Aug 28, 2025 | 111.24 | 111.35 | 111.20 | 111.29 | 110.00 | 0.06% | 3,876,141 |
| Aug 27, 2025 | 110.96 | 111.27 | 110.89 | 111.22 | 109.93 | 0.23% | 2,106,748 |
| Aug 26, 2025 | 110.76 | 111.03 | 110.70 | 110.97 | 109.68 | 0.23% | 5,345,713 |
| Aug 25, 2025 | 110.74 | 110.82 | 110.67 | 110.71 | 109.42 | -0.19% | 4,332,665 |
| Aug 22, 2025 | 110.30 | 110.95 | 110.27 | 110.92 | 109.63 | 0.68% | 3,388,320 |
| Aug 21, 2025 | 110.10 | 110.22 | 109.93 | 110.17 | 108.89 | 0.02% | 3,562,969 |
| Aug 20, 2025 | 110.05 | 110.26 | 110.05 | 110.15 | 108.87 | 0.11% | 2,369,353 |
| Aug 19, 2025 | 110.03 | 110.11 | 110.01 | 110.03 | 108.75 | 0.10% | 2,263,585 |
| Aug 18, 2025 | 110.06 | 110.06 | 109.79 | 109.92 | 108.64 | -0.11% | 1,721,338 |
| Aug 15, 2025 | 110.24 | 110.28 | 109.95 | 110.04 | 108.76 | -0.19% | 1,745,896 |
| Aug 14, 2025 | 110.45 | 110.49 | 110.24 | 110.25 | 108.97 | -0.30% | 2,203,528 |
| Aug 13, 2025 | 110.50 | 110.65 | 110.49 | 110.58 | 109.29 | 0.38% | 1,598,300 |
| Aug 12, 2025 | 110.03 | 110.23 | 109.95 | 110.16 | 108.88 | -0.17% | 2,526,074 |
| Aug 11, 2025 | 110.43 | 110.53 | 110.35 | 110.35 | 109.07 | - | 1,624,667 |
| Aug 8, 2025 | 110.26 | 110.42 | 110.13 | 110.35 | 109.07 | -0.06% | 1,831,596 |
| Aug 7, 2025 | 110.34 | 110.42 | 110.23 | 110.42 | 109.14 | 0.11% | 1,606,304 |
| Aug 6, 2025 | 110.30 | 110.45 | 110.08 | 110.30 | 109.02 | -0.08% | 1,856,219 |
| Aug 5, 2025 | 110.40 | 110.53 | 110.37 | 110.39 | 109.11 | -0.09% | 1,800,349 |
| Aug 4, 2025 | 110.25 | 110.58 | 110.20 | 110.49 | 109.21 | 0.29% | 3,015,037 |
| Aug 1, 2025 | 110.02 | 110.20 | 109.80 | 110.17 | 108.89 | 0.46% | 3,766,791 |
| Jul 31, 2025 | 109.99 | 110.08 | 109.66 | 109.67 | 108.13 | -0.16% | 3,608,814 |
| Jul 30, 2025 | 110.05 | 110.24 | 109.81 | 109.85 | 108.31 | -0.39% | 3,846,779 |
| Jul 29, 2025 | 109.82 | 110.28 | 109.81 | 110.28 | 108.74 | 0.54% | 2,326,815 |
| Jul 28, 2025 | 109.71 | 109.84 | 109.67 | 109.69 | 108.15 | -0.13% | 1,656,396 |
| Jul 25, 2025 | 109.73 | 109.89 | 109.65 | 109.83 | 108.29 | 0.09% | 1,093,419 |
| Jul 24, 2025 | 109.52 | 109.82 | 109.30 | 109.73 | 108.19 | 0.07% | 2,321,146 |
| Jul 23, 2025 | 109.84 | 109.88 | 109.61 | 109.65 | 108.11 | -0.39% | 2,282,956 |
| Jul 22, 2025 | 110.00 | 110.19 | 109.99 | 110.08 | 108.54 | 0.09% | 3,951,320 |
| Jul 21, 2025 | 109.98 | 110.15 | 109.90 | 109.98 | 108.44 | 0.26% | 3,055,951 |
| Jul 18, 2025 | 109.87 | 109.88 | 109.65 | 109.70 | 108.16 | 0.11% | 1,720,366 |
| Jul 17, 2025 | 109.57 | 109.68 | 109.53 | 109.58 | 108.05 | 0.09% | 1,618,152 |