iShares 0-5 Year TIPS Bond ETF (STIP) Historical Stock Data
99.31 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STIP is down -0.01% a day on average. There have been 13 days where iShares 0-5 Year TIPS Bond ETF closed green and 17 days where STIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 99.32 | 99.31 | ↓$0.01 (-0.01%) | 99.27 | 99.33 | 696.85K |
| 2024-04-23 | 99.26 | 99.31 | ↑$0.05 (0.05%) | 99.24 | 99.40 | 745.66K |
| 2024-04-22 | 99.22 | 99.21 | ↓$0.01 (-0.01%) | 99.21 | 99.31 | 379.43K |
| 2024-04-19 | 99.23 | 99.21 | ↓$0.02 (-0.02%) | 99.21 | 99.32 | 330.40K |
| 2024-04-18 | 99.24 | 99.18 | ↓$0.06 (-0.06%) | 99.16 | 99.26 | 337.26K |
| 2024-04-17 | 99.19 | 99.18 | ↓$0.01 (-0.01%) | 99.18 | 99.29 | 579.88K |
| 2024-04-16 | 99.21 | 99.13 | ↓$0.08 (-0.08%) | 99.13 | 99.25 | 764.77K |
| 2024-04-15 | 99.13 | 99.25 | ↑$0.12 (0.12%) | 99.07 | 99.27 | 386.08K |
| 2024-04-12 | 99.30 | 99.28 | ↓$0.02 (-0.02%) | 99.28 | 99.38 | 300.54K |
| 2024-04-11 | 99.17 | 99.12 | ↓$0.05 (-0.05%) | 99.06 | 99.19 | 356.12K |
| 2024-04-10 | 99.21 | 99.06 | ↓$0.15 (-0.15%) | 99.05 | 99.24 | 448.99K |
| 2024-04-09 | 99.43 | 99.43 | ↑$0.00 (0.00%) | 99.38 | 99.47 | 346.33K |
| 2024-04-08 | 99.33 | 99.34 | ↑$0.01 (0.01%) | 99.30 | 99.37 | 220.06K |
| 2024-04-05 | 99.43 | 99.38 | ↓$0.05 (-0.05%) | 99.38 | 99.49 | 220.97K |
| 2024-04-04 | 99.37 | 99.49 | ↑$0.12 (0.12%) | 99.32 | 99.50 | 330.87K |
| 2024-04-03 | 99.21 | 99.33 | ↑$0.12 (0.12%) | 99.19 | 99.33 | 1.06M |
| 2024-04-02 | 99.16 | 99.26 | ↑$0.10 (0.10%) | 99.13 | 99.27 | 3.26M |
| 2024-04-01 | 99.30 | 99.15 | ↓$0.15 (-0.15%) | 99.14 | 99.30 | 405.58K |
| 2024-03-29 | 99.41 | 99.43 | ↑$0.02 (0.02%) | 99.41 | 99.49 | 387.78K |
| 2024-03-28 | 99.41 | 99.43 | ↑$0.02 (0.02%) | 99.41 | 99.49 | 387.74K |
| 2024-03-27 | 99.44 | 99.47 | ↑$0.03 (0.03%) | 99.43 | 99.52 | 502.23K |
| 2024-03-26 | 99.37 | 99.37 | ↑$0.00 (0.00%) | 99.34 | 99.40 | 366.12K |
| 2024-03-25 | 99.49 | 99.37 | ↓$0.12 (-0.12%) | 99.37 | 99.49 | 530.60K |
| 2024-03-22 | 99.49 | 99.45 | ↓$0.04 (-0.04%) | 99.45 | 99.52 | 0.94M |
| 2024-03-21 | 99.43 | 99.32 | ↓$0.11 (-0.11%) | 99.32 | 99.45 | 370.78K |
| 2024-03-20 | 99.08 | 99.28 | ↑$0.20 (0.20%) | 99.07 | 99.29 | 417.06K |
| 2024-03-19 | 99.05 | 99.07 | ↑$0.02 (0.02%) | 99.05 | 99.11 | 326.98K |
| 2024-03-18 | 98.97 | 98.95 | ↓$0.02 (-0.02%) | 98.93 | 98.98 | 494.03K |
| 2024-03-15 | 98.99 | 98.93 | ↓$0.06 (-0.06%) | 98.93 | 99.02 | 253.83K |
| 2024-03-14 | 99.10 | 99.00 | ↓$0.10 (-0.10%) | 98.97 | 99.13 | 317.37K |
Create an account or log in to view more rows.
$STIP buy bitches
$STIP gonna come down hard today
$STIP take what we can get
$STIP hmm...
$STIP HODL!!!
$STIP oversold
$STIP hello
please hold.
$STIP HAVE A FANTASTIC WEEKEND FAM…
$STIP Take it Bears !
$STIP overvalued