iShares TIPS Bond ETF (TIP) Historical Stock Data
105.50 ↓0.17 (-0.16%)
As of April 25, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, TIP is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 105.73 | 105.67 | ↓$0.06 (-0.06%) | 105.51 | 105.77 | 1.97M |
| 2024-04-23 | 105.67 | 105.89 | ↑$0.22 (0.21%) | 105.60 | 106.06 | 2.24M |
| 2024-04-22 | 105.59 | 105.79 | ↑$0.20 (0.19%) | 105.59 | 105.83 | 1.56M |
| 2024-04-19 | 105.83 | 105.78 | ↓$0.05 (-0.05%) | 105.74 | 105.92 | 1.48M |
| 2024-04-18 | 105.73 | 105.62 | ↓$0.11 (-0.10%) | 105.45 | 105.74 | 1.49M |
| 2024-04-17 | 105.47 | 105.76 | ↑$0.29 (0.27%) | 105.45 | 105.84 | 2.57M |
| 2024-04-16 | 105.46 | 105.35 | ↓$0.11 (-0.10%) | 105.31 | 105.62 | 4.09M |
| 2024-04-15 | 105.73 | 105.78 | ↑$0.05 (0.05%) | 105.46 | 105.78 | 1.79M |
| 2024-04-12 | 106.22 | 106.12 | ↓$0.10 (-0.09%) | 106.12 | 106.40 | 5.87M |
| 2024-04-11 | 106.04 | 105.75 | ↓$0.29 (-0.27%) | 105.65 | 106.07 | 5.22M |
| 2024-04-10 | 106.36 | 105.84 | ↓$0.52 (-0.49%) | 105.83 | 106.43 | 2.19M |
| 2024-04-09 | 106.80 | 106.87 | ↑$0.07 (0.07%) | 106.75 | 106.92 | 1.31M |
| 2024-04-08 | 106.50 | 106.59 | ↑$0.09 (0.08%) | 106.42 | 106.65 | 1.83M |
| 2024-04-05 | 106.76 | 106.63 | ↓$0.13 (-0.12%) | 106.62 | 106.96 | 1.61M |
| 2024-04-04 | 106.86 | 107.08 | ↑$0.22 (0.21%) | 106.65 | 107.09 | 1.97M |
| 2024-04-03 | 106.38 | 106.68 | ↑$0.30 (0.28%) | 106.30 | 106.70 | 1.40M |
| 2024-04-02 | 106.43 | 106.68 | ↑$0.25 (0.23%) | 106.27 | 106.71 | 1.90M |
| 2024-04-01 | 107.02 | 106.65 | ↓$0.37 (-0.35%) | 106.62 | 107.03 | 1.64M |
| 2024-03-28 | 107.19 | 107.41 | ↑$0.22 (0.21%) | 107.19 | 107.55 | 2.14M |
| 2024-03-27 | 107.16 | 107.37 | ↑$0.21 (0.20%) | 107.15 | 107.45 | 1.76M |
| 2024-03-26 | 107.03 | 107.04 | ↑$0.01 (0.01%) | 106.92 | 107.15 | 0.93M |
| 2024-03-25 | 107.32 | 107.01 | ↓$0.31 (-0.29%) | 106.99 | 107.33 | 1.90M |
| 2024-03-22 | 107.48 | 107.35 | ↓$0.13 (-0.12%) | 107.29 | 107.48 | 2.39M |
| 2024-03-21 | 107.18 | 106.98 | ↓$0.20 (-0.19%) | 106.90 | 107.24 | 2.34M |
| 2024-03-20 | 106.43 | 106.79 | ↑$0.36 (0.34%) | 106.37 | 106.82 | 1.76M |
| 2024-03-19 | 106.37 | 106.37 | ↑$0.00 (0.00%) | 106.33 | 106.58 | 1.52M |
| 2024-03-18 | 106.32 | 106.22 | ↓$0.10 (-0.09%) | 106.15 | 106.36 | 1.91M |
| 2024-03-15 | 106.44 | 106.32 | ↓$0.12 (-0.11%) | 106.32 | 106.51 | 1.29M |
| 2024-03-14 | 106.79 | 106.39 | ↓$0.40 (-0.37%) | 106.34 | 106.79 | 1.95M |
| 2024-03-13 | 107.17 | 107.04 | ↓$0.13 (-0.12%) | 106.97 | 107.22 | 1.70M |
Create an account or log in to view more rows.
$TIP This may be your last opportunity to buy on the cheap??
$TIP futes rippin
$TIP to the moon!
$TIP looks good
$TIP Longs will be rewarded handsomely
$TIP hot damn <3
$TIP bear trap
$TIP strong move here
$TIP Moon soon
$TIP last chance to load imo