iShares TIPS Bond ETF (TIP) Historical Stock Data
107.78 ↓0.30 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIP is down -0.03% a day on average. There have been 14 days where iShares TIPS Bond ETF closed green and 16 days where TIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 108.10 | 107.78 | ↓$0.32 (-0.30%) | 107.73 | 108.11 | 1.48M |
| 2024-12-12 | 108.28 | 108.08 | ↓$0.20 (-0.18%) | 108.04 | 108.37 | 1.84M |
| 2024-12-11 | 108.59 | 108.43 | ↓$0.16 (-0.15%) | 108.37 | 108.70 | 1.20M |
| 2024-12-10 | 108.45 | 108.59 | ↑$0.14 (0.13%) | 108.39 | 108.66 | 1.93M |
| 2024-12-09 | 108.71 | 108.63 | ↓$0.08 (-0.07%) | 108.57 | 108.73 | 1.24M |
| 2024-12-06 | 109.05 | 108.83 | ↓$0.22 (-0.20%) | 108.75 | 109.11 | 1.56M |
| 2024-12-05 | 108.63 | 108.74 | ↑$0.11 (0.10%) | 108.60 | 108.82 | 1.71M |
| 2024-12-04 | 108.46 | 108.87 | ↑$0.41 (0.38%) | 108.45 | 108.95 | 2.74M |
| 2024-12-03 | 108.67 | 108.56 | ↓$0.11 (-0.10%) | 108.48 | 108.73 | 2.07M |
| 2024-12-02 | 108.25 | 108.51 | ↑$0.26 (0.24%) | 108.25 | 108.76 | 10.47M |
| 2024-11-29 | 108.70 | 108.76 | ↑$0.06 (0.06%) | 108.54 | 108.77 | 2.22M |
| 2024-11-27 | 108.49 | 108.45 | ↓$0.04 (-0.04%) | 108.28 | 108.53 | 2.11M |
| 2024-11-26 | 108.32 | 108.11 | ↓$0.21 (-0.19%) | 108.05 | 108.38 | 2.61M |
| 2024-11-25 | 108.28 | 108.36 | ↑$0.08 (0.07%) | 108.05 | 108.40 | 2.03M |
| 2024-11-22 | 107.70 | 107.77 | ↑$0.07 (0.06%) | 107.62 | 107.90 | 1.54M |
| 2024-11-21 | 107.83 | 107.69 | ↓$0.14 (-0.13%) | 107.59 | 107.98 | 2.01M |
| 2024-11-20 | 107.78 | 107.83 | ↑$0.05 (0.05%) | 107.74 | 108.10 | 2.47M |
| 2024-11-19 | 107.93 | 107.88 | ↓$0.05 (-0.05%) | 107.84 | 108.06 | 1.35M |
| 2024-11-18 | 107.43 | 107.71 | ↑$0.28 (0.26%) | 107.37 | 107.77 | 1.57M |
| 2024-11-15 | 107.21 | 107.45 | ↑$0.24 (0.22%) | 107.06 | 107.64 | 3.51M |
| 2024-11-14 | 107.73 | 107.42 | ↓$0.31 (-0.29%) | 107.37 | 107.86 | 2.10M |
| 2024-11-13 | 108.00 | 107.44 | ↓$0.56 (-0.52%) | 107.35 | 108.09 | 2.86M |
| 2024-11-12 | 108.02 | 107.64 | ↓$0.38 (-0.35%) | 107.57 | 108.19 | 3.03M |
| 2024-11-11 | 108.28 | 108.21 | ↓$0.07 (-0.06%) | 108.12 | 108.33 | 1.47M |
| 2024-11-08 | 108.54 | 108.57 | ↑$0.03 (0.03%) | 108.37 | 108.69 | 2.77M |
| 2024-11-07 | 107.99 | 108.27 | ↑$0.28 (0.26%) | 107.97 | 108.37 | 4.43M |
| 2024-11-06 | 107.42 | 107.87 | ↑$0.45 (0.42%) | 107.38 | 108.11 | 1.83M |
| 2024-11-05 | 107.85 | 108.04 | ↑$0.19 (0.18%) | 107.63 | 108.15 | 3.19M |
| 2024-11-04 | 108.23 | 107.94 | ↓$0.29 (-0.27%) | 107.80 | 108.29 | 1.90M |
| 2024-11-01 | 108.36 | 107.76 | ↓$0.60 (-0.55%) | 107.67 | 108.49 | 2.61M |
Create an account or log in to view more rows.
$TIP here to raid
$TIP wow. The volume is so low today. Unreal
$TIP wow
$TIP keep it going
$TIP buy more doomers!!!
$TIP we want higher!!!
$TIP It's happening!
$TIP This may be your last opportunity to buy on the cheap??
$TIP futes rippin
$TIP to the moon!