Dark

TIP
iShares TIPS Bond ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:57 PM EDT

108.33USD+0.148%(+0.16)2,011,799

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:21:30 AM EDT

108.26USD+0.083%(+0.09)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

108.33USD0.000%(0.00)82,055

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	108.3100	108.4250	108.2400	108.3300	+0.148%	2,011,799	0.000%
2026-07-01	108.2940	108.4550	108.1600	108.1700	-1.151%	1,691,013	+0.148%
2026-06-30	109.8400	109.8550	109.4300	109.4300	-0.428%	4,144,975	-1.005%
2026-06-29	109.7800	109.9100	109.7800	109.9000	+0.182%	2,428,814	-1.429%
2026-06-26	109.5500	109.7500	109.5250	109.7000	+0.183%	2,679,253	-1.249%
2026-06-25	109.5700	109.7550	109.4850	109.5000	+0.165%	2,947,123	-1.068%
2026-06-24	109.1200	109.3400	109.0500	109.3200	+0.386%	1,243,919	-0.906%
2026-06-23	108.9400	109.0464	108.8800	108.9000	-0.037%	2,626,040	-0.523%
2026-06-22	109.2500	109.2600	108.9300	108.9400	-0.411%	1,156,430	-0.560%
2026-06-18	109.3100	109.5250	109.2835	109.3900	+0.330%	2,912,140	-0.969%
2026-06-17	109.8200	109.8200	109.0200	109.0300	-0.665%	2,044,670	-0.642%
2026-06-16	109.7300	109.8700	109.6700	109.7600	0.000%	1,022,799	-1.303%
2026-06-15	109.7100	109.7800	109.6350	109.7600	+0.137%	1,183,092	-1.303%
2026-06-12	109.4800	109.6200	109.3900	109.6100	+0.009%	2,610,350	-1.168%
2026-06-11	109.3300	109.6600	109.2050	109.6000	+0.357%	1,874,025	-1.159%
2026-06-10	109.4600	109.5550	109.2100	109.2100	-0.101%	1,522,112	-0.806%
2026-06-09	109.3400	109.3950	109.1850	109.3200	+0.174%	2,372,809	-0.906%
2026-06-08	109.5000	109.5200	109.1200	109.1300	-0.110%	2,522,655	-0.733%
2026-06-05	109.4200	109.4750	109.2500	109.2500	-0.483%	1,816,398	-0.842%
2026-06-04	109.8400	109.8579	109.7250	109.7800	+0.009%	1,483,260	-1.321%
2026-06-03	109.8100	109.9050	109.6800	109.7700	-0.182%	1,077,171	-1.312%
2026-06-02	110.1100	110.1200	109.9550	109.9700	-0.009%	1,386,453	-1.491%
2026-06-01	109.8700	109.9900	109.7600	109.9800	-1.106%	1,844,048	-1.500%
2026-05-29	111.1700	111.2900	111.1100	111.2100	+0.027%	3,078,477	-2.590%
2026-05-28	111.0600	111.2700	110.9700	111.1800	+0.271%	1,702,822	-2.563%
2026-05-27	110.8600	111.0052	110.8300	110.8800	+0.054%	1,963,134	-2.300%
2026-05-26	110.7000	110.8400	110.6250	110.8200	+0.399%	2,183,660	-2.247%
2026-05-22	110.5100	110.5350	110.1200	110.3800	+0.009%	1,410,795	-1.857%
2026-05-21	110.3000	110.3850	110.1500	110.3700	0.000%	2,792,520	-1.848%
2026-05-20	110.1100	110.4500	110.1001	110.3700	+0.236%	2,915,597	-1.848%
2026-05-19	110.1500	110.2700	109.9350	110.1100	-0.335%	2,623,685	-1.617%
2026-05-18	110.5800	110.6550	110.3850	110.4800	-0.118%	2,490,153	-1.946%
2026-05-15	110.6000	110.6600	110.4700	110.6100	-0.360%	7,481,147	-2.061%
2026-05-14	111.2400	111.2850	110.9850	111.0100	-0.099%	3,152,581	-2.414%
2026-05-13	111.1700	111.2092	111.0200	111.1200	0.000%	869,603	-2.511%
2026-05-12	111.2800	111.2800	111.0500	111.1200	-0.171%	1,253,128	-2.511%
2026-05-11	111.3500	111.3800	111.2600	111.3100	-0.081%	1,752,988	-2.677%
2026-05-08	111.4000	111.4400	111.3050	111.4000	+0.333%	1,142,748	-2.756%
2026-05-07	111.2400	111.2400	110.9500	111.0300	-0.108%	1,529,945	-2.432%
2026-05-06	111.2100	111.2350	111.0900	111.1500	+0.072%	1,640,069	-2.537%
2026-05-05	111.1100	111.1850	111.0419	111.0700	-0.072%	1,442,908	-2.467%
2026-05-04	111.2670	111.2670	111.0150	111.1500	-0.180%	1,214,634	-2.537%
2026-05-01	111.2700	111.4850	111.2100	111.3500	-0.188%	1,507,708	-2.712%
2026-04-30	111.4700	111.6400	111.4050	111.5600	+0.153%	1,958,546	-2.895%
2026-04-29	111.5900	111.6300	111.3200	111.3900	-0.304%	1,199,695	-2.747%
2026-04-28	111.7400	111.7400	111.5400	111.7300	-0.036%	1,534,831	-3.043%
2026-04-27	111.7300	111.8800	111.6900	111.7700	-0.027%	2,115,836	-3.078%
2026-04-24	111.5100	111.8400	111.4100	111.8000	+0.206%	1,133,432	-3.104%
2026-04-23	111.5300	111.5999	111.3200	111.5700	+0.162%	1,074,121	-2.904%
2026-04-22	111.4900	111.5477	111.3701	111.3900	+0.153%	1,435,198	-2.747%
2026-04-21	111.3400	111.3850	111.1650	111.2200	-0.171%	1,062,952	-2.598%
2026-04-20	111.4800	111.4900	111.3000	111.4100	-0.063%	1,463,392	-2.765%
2026-04-17	111.4250	111.4900	111.3250	111.4800	+0.261%	1,507,626	-2.826%
2026-04-16	111.4600	111.4988	111.1600	111.1900	-0.215%	1,588,796	-2.572%
2026-04-15	111.4900	111.5000	111.3600	111.4300	-0.090%	1,815,525	-2.782%
2026-04-14	111.2600	111.5400	111.2450	111.5300	+0.225%	2,181,606	-2.869%
2026-04-13	111.0900	111.3100	111.0400	111.2800	+0.234%	1,574,845	-2.651%
2026-04-10	110.9900	111.1100	110.9150	111.0200	+0.054%	2,251,961	-2.423%
2026-04-09	110.8500	111.0600	110.7500	110.9600	+0.045%	1,862,084	-2.370%
2026-04-08	111.0700	111.0800	110.7950	110.9100	+0.018%	2,723,942	-2.326%
2026-04-07	110.7100	110.9600	110.3916	110.8900	+0.117%	1,765,955	-2.309%
2026-04-06	110.6400	110.8350	110.5950	110.7600	-0.045%	1,532,987	-2.194%
2026-04-02	110.5300	110.8300	110.4750	110.8100	+0.408%	1,976,736	-2.238%
2026-04-01	110.3100	110.5200	110.2750	110.3600	0.000%	3,328,371	-1.839%
2026-03-31	110.6400	110.6800	110.3350	110.3600	+0.009%	5,512,481	-1.839%
2026-03-30	110.3600	110.5200	110.2950	110.3500	+0.620%	3,452,839	-1.831%
2026-03-27	109.6500	109.8650	109.5800	109.6700	-0.082%	3,071,257	-1.222%
2026-03-26	110.1200	110.2100	109.7600	109.7600	-0.363%	3,267,925	-1.303%
2026-03-25	110.1100	110.1700	109.9250	110.1600	+0.300%	4,294,542	-1.661%
2026-03-24	109.8800	110.0700	109.6750	109.8300	-0.327%	4,523,784	-1.366%
2026-03-23	110.0900	110.3850	110.0000	110.1900	-0.027%	5,753,599	-1.688%
2026-03-20	110.7200	110.7300	110.1900	110.2200	-0.801%	4,004,091	-1.715%
2026-03-19	111.0200	111.2250	110.9450	111.1100	-0.117%	4,816,214	-2.502%
2026-03-18	111.5100	111.5602	111.2100	111.2400	-0.188%	3,350,751	-2.616%
2026-03-17	111.2700	111.4800	111.2200	111.4500	+0.351%	1,821,693	-2.799%
2026-03-16	111.0150	111.0900	110.8750	111.0600	+0.316%	2,260,640	-2.458%
2026-03-13	110.8800	110.9400	110.6550	110.7100	-0.198%	2,274,854	-2.150%
2026-03-12	111.0800	111.1900	110.8000	110.9300	-0.126%	2,417,737	-2.344%
2026-03-11	111.2600	111.2600	111.0300	111.0700	-0.153%	2,860,660	-2.467%
2026-03-10	111.5300	111.5450	111.2050	111.2400	-0.332%	2,975,360	-2.616%
2026-03-09	111.5200	111.6950	111.3450	111.6100	+0.162%	4,620,209	-2.939%
2026-03-06	111.3200	111.7100	111.2800	111.4300	+0.189%	2,774,460	-2.782%
2026-03-05	111.0800	111.3150	111.0400	111.2200	-0.027%	2,495,643	-2.598%
2026-03-04	111.4700	111.4800	111.2400	111.2500	-0.224%	1,761,120	-2.625%
2026-03-03	111.3100	111.6276	111.2750	111.5000	-0.063%	2,735,121	-2.843%
2026-03-02	111.8300	111.8300	111.3201	111.5700	-0.277%	3,321,736	-2.904%
2026-02-27	111.9800	111.9800	111.7901	111.8800	+0.152%	2,462,659	-3.173%
2026-02-26	111.5300	111.7199	111.5150	111.7100	+0.269%	1,545,159	-3.026%
2026-02-25	111.2800	111.4600	111.2550	111.4100	+0.090%	1,548,752	-2.765%
2026-02-24	111.3300	111.3550	111.2122	111.3100	+0.018%	1,227,206	-2.677%
2026-02-23	111.2900	111.4603	111.2450	111.2900	+0.090%	2,315,436	-2.660%
2026-02-20	111.3100	111.3100	110.9900	111.1900	-0.054%	3,085,106	-2.572%
2026-02-19	111.1300	111.3400	111.1150	111.2500	+0.081%	2,665,282	-2.625%
2026-02-18	111.2200	111.2900	111.1300	111.1600	-0.063%	1,939,689	-2.546%
2026-02-17	111.3200	111.3250	111.1950	111.2300	-0.144%	1,844,026	-2.607%
2026-02-13	111.3800	111.4350	111.2500	111.3900	+0.126%	4,662,721	-2.747%
2026-02-12	110.9000	111.2700	110.8800	111.2500	+0.397%	2,401,301	-2.625%
2026-02-11	110.8400	110.9950	110.7723	110.8100	-0.162%	1,771,816	-2.238%
2026-02-10	111.0000	111.0850	110.9101	110.9900	+0.208%	2,026,357	-2.397%
2026-02-09	110.6000	110.7800	110.5500	110.7600	+0.081%	2,712,500	-2.194%
2026-02-06	110.5900	110.6700	110.4800	110.6700	+0.099%	2,478,575	-2.114%
2026-02-05	110.4100	110.5800	110.3350	110.5600	+0.281%	2,312,194	-2.017%
2026-02-04	110.2200	110.3450	110.2100	110.2500	-0.109%	4,072,203	-1.741%
2026-02-03	110.2400	110.4076	110.2350	110.3700	+0.163%	1,651,301	-1.848%
2026-02-02	110.4300	110.4350	110.1630	110.1900	-0.262%	4,396,772	-1.688%
2026-01-30	110.4600	110.5500	110.3800	110.4800	-0.036%	2,284,684	-1.946%
2026-01-29	110.4900	110.6850	110.4700	110.5200	+0.072%	2,024,161	-1.982%
2026-01-28	110.4300	110.4600	110.2350	110.4400	+0.045%	2,448,506	-1.911%
2026-01-27	110.4200	110.4913	110.3800	110.3900	+0.009%	2,042,263	-1.866%
2026-01-26	110.3400	110.4200	110.2750	110.3800	+0.136%	2,785,783	-1.857%
2026-01-23	110.0300	110.2600	110.0050	110.2300	+0.200%	6,841,367	-1.724%
2026-01-22	110.0200	110.1850	109.9650	110.0100	-0.100%	4,034,164	-1.527%
2026-01-21	109.8200	110.1250	109.7546	110.1200	+0.392%	4,361,951	-1.625%
2026-01-20	109.7100	109.8700	109.6800	109.6900	-0.300%	2,441,603	-1.240%
2026-01-16	110.2600	110.2950	110.0200	110.0200	-0.191%	2,318,302	-1.536%
2026-01-15	110.4300	110.4400	110.2300	110.2300	-0.154%	2,645,594	-1.724%
2026-01-14	110.3800	110.5400	110.3750	110.4000	+0.109%	1,879,485	-1.875%
2026-01-13	110.3000	110.3600	110.1900	110.2800	+0.091%	2,588,001	-1.768%
2026-01-12	110.1500	110.2550	110.1200	110.1800	0.000%	1,558,440	-1.679%
2026-01-09	110.0800	110.2550	110.0050	110.1800	+0.136%	2,528,049	-1.679%
2026-01-08	110.0700	110.1450	110.0189	110.0300	-0.200%	2,413,366	-1.545%
2026-01-07	110.2800	110.3118	110.1100	110.2500	+0.154%	3,601,394	-1.741%
2026-01-06	110.1200	110.1650	109.9499	110.0800	-0.073%	3,732,058	-1.590%
2026-01-05	109.9700	110.1750	109.9300	110.1600	+0.273%	2,084,063	-1.661%
2026-01-02	110.0000	110.0100	109.8500	109.8600	-0.045%	2,784,678	-1.393%
2025-12-31	109.9900	110.1716	109.8900	109.9100	-0.200%	2,926,327	-1.438%
2025-12-30	110.1000	110.2200	110.0699	110.1300	-0.018%	1,722,845	-1.634%
2025-12-29	110.1350	110.1900	110.0921	110.1500	+0.091%	1,571,886	-1.652%
2025-12-26	110.1800	110.1999	109.9800	110.0500	-0.009%	1,356,212	-1.563%
2025-12-24	110.0100	110.0950	109.9700	110.0600	+0.209%	877,757	-1.572%
2025-12-23	109.5800	109.8696	109.5700	109.8300	+0.046%	1,914,939	-1.366%
2025-12-22	109.8700	109.8856	109.7300	109.7800	-0.146%	2,115,768	-1.321%
2025-12-19	110.1000	110.1000	109.8700	109.9400	-0.507%	2,940,559	-1.464%
2025-12-18	110.3400	110.5100	110.1850	110.5000	+0.190%	4,250,588	-1.964%
2025-12-17	110.1500	110.3000	110.1300	110.2900	+0.109%	1,830,987	-1.777%
2025-12-16	110.0100	110.2600	109.9900	110.1700	+0.018%	5,093,953	-1.670%
2025-12-15	110.3500	110.4150	110.1500	110.1500	-0.073%	2,229,136	-1.652%
2025-12-12	110.1800	110.2400	110.1250	110.2300	-0.154%	2,378,821	-1.724%
2025-12-11	110.6200	110.6800	110.3550	110.4000	-0.045%	3,659,548	-1.875%
2025-12-10	110.0300	110.4668	110.0150	110.4500	+0.327%	3,501,312	-1.919%
2025-12-09	110.3400	110.3650	110.0900	110.0900	-0.127%	5,181,538	-1.599%
2025-12-08	110.4400	110.4400	110.1515	110.2300	-0.199%	2,101,048	-1.724%
2025-12-05	110.7000	110.7074	110.4500	110.4500	-0.163%	3,671,945	-1.919%
2025-12-04	110.6900	110.7000	110.5950	110.6300	-0.135%	2,242,964	-2.079%
2025-12-03	110.6700	110.8100	110.6286	110.7800	+0.226%	2,540,679	-2.212%
2025-12-02	110.5300	110.6293	110.5100	110.5300	+0.027%	4,067,538	-1.990%
2025-12-01	110.6200	110.6800	110.5000	110.5000	-0.683%	3,197,943	-1.964%
2025-11-28	111.4800	111.5158	111.2300	111.2600	-0.224%	1,828,413	-2.633%
2025-11-26	111.2800	111.5100	111.1350	111.5100	+0.216%	3,804,990	-2.852%
2025-11-25	111.0600	111.3100	111.0400	111.2700	+0.180%	3,403,530	-2.642%
2025-11-24	111.1400	111.1400	111.0200	111.0700	+0.045%	2,617,995	-2.467%
2025-11-21	111.0400	111.0450	110.8800	111.0200	+0.235%	2,650,470	-2.423%
2025-11-20	110.8300	110.9231	110.6450	110.7600	+0.045%	3,090,030	-2.194%
2025-11-19	110.8900	110.9100	110.6801	110.7100	-0.126%	2,471,831	-2.150%
2025-11-18	110.9100	110.9750	110.7250	110.8500	+0.072%	4,616,046	-2.273%
2025-11-17	110.8500	110.8700	110.7600	110.7700	+0.018%	2,043,587	-2.203%
2025-11-14	111.0900	111.1250	110.7300	110.7500	-0.117%	3,059,230	-2.185%
2025-11-13	111.0000	111.0900	110.8750	110.8800	-0.225%	2,215,128	-2.300%
2025-11-12	111.1500	111.2400	111.0750	111.1300	-0.215%	3,297,760	-2.520%
2025-11-11	111.1500	111.3700	111.0900	111.3700	+0.406%	3,901,487	-2.730%
2025-11-10	110.8800	110.9350	110.8200	110.9200	+0.018%	2,354,235	-2.335%
2025-11-07	110.7000	110.9850	110.7000	110.9000	+0.018%	3,097,568	-2.317%
2025-11-06	110.8500	110.9550	110.8200	110.8800	+0.271%	2,394,500	-2.300%
2025-11-05	110.8300	110.8700	110.5500	110.5800	-0.369%	3,908,719	-2.035%
2025-11-04	110.9550	111.0900	110.9300	110.9900	+0.045%	4,858,183	-2.397%
2025-11-03	110.9400	111.0300	110.8400	110.9400	-0.395%	3,887,154	-2.353%
2025-10-31	111.3200	111.4100	111.2600	111.3800	+0.162%	2,249,280	-2.738%
2025-10-30	111.1600	111.3950	111.1500	111.2000	-0.215%	3,977,067	-2.581%
2025-10-29	111.9300	112.0350	111.3900	111.4400	-0.527%	2,975,794	-2.791%
2025-10-28	111.9400	112.0400	111.9100	112.0300	+0.080%	2,608,709	-3.303%
2025-10-27	111.9200	111.9750	111.7800	111.9400	-0.027%	2,753,681	-3.225%
2025-10-24	111.9100	112.0200	111.7600	111.9700	-0.009%	1,706,681	-3.251%
2025-10-23	112.1100	112.1701	111.9400	111.9800	-0.196%	2,645,931	-3.260%
2025-10-22	112.1200	112.2400	112.0300	112.2000	+0.161%	2,898,237	-3.449%
2025-10-21	112.0400	112.1050	112.0000	112.0200	+0.215%	2,702,397	-3.294%
2025-10-20	111.7700	111.7950	111.6950	111.7800	+0.090%	2,108,492	-3.086%
2025-10-17	111.9100	111.9200	111.6450	111.6800	-0.197%	1,739,728	-3.000%
2025-10-16	111.5700	111.9150	111.5400	111.9000	+0.233%	2,687,270	-3.190%
2025-10-15	111.8100	111.8888	111.5050	111.6400	-0.027%	3,018,703	-2.965%
2025-10-14	111.6000	111.7556	111.5650	111.6700	-0.107%	4,469,208	-2.991%
2025-10-13	111.5600	111.7900	111.4500	111.7900	+0.251%	2,206,487	-3.095%
2025-10-10	111.4200	111.6550	111.3650	111.5100	+0.351%	4,018,883	-2.852%
2025-10-09	111.2400	111.2699	111.0900	111.1200	-0.117%	2,491,596	-2.511%
2025-10-08	111.3700	111.3750	111.2100	111.2500	+0.072%	2,273,256	-2.625%
2025-10-07	110.9900	111.2400	110.9500	111.1700	+0.280%	2,714,908	-2.555%
2025-10-06	110.9200	111.0550	110.8400	110.8600	-0.171%	2,262,443	-2.282%
2025-10-03	111.2600	111.2900	111.0449	111.0500	-0.108%	2,184,023	-2.449%
2025-10-02	111.2000	111.3050	111.1450	111.1700	-0.045%	3,162,417	-2.555%
2025-10-01	111.2950	111.3550	111.1050	111.2200	0.000%	3,796,449	-2.598%
2025-09-30	111.2600	111.4000	111.1750	111.2200	-0.027%	2,985,169	-2.598%
2025-09-29	111.2100	111.3000	111.1639	111.2500	+0.126%	2,524,807	-2.625%
2025-09-26	111.1600	111.2902	111.0102	111.1100	+0.018%	2,790,024	-2.502%
2025-09-25	111.1100	111.1700	110.9350	111.0900	-0.162%	4,019,946	-2.484%
2025-09-24	111.4100	111.4250	111.2250	111.2700	-0.179%	2,236,508	-2.642%
2025-09-23	111.3000	111.4700	111.1950	111.4700	+0.270%	2,856,948	-2.817%
2025-09-22	111.3300	111.3600	111.1500	111.1700	-0.242%	2,076,355	-2.555%
2025-09-19	111.4800	111.5400	111.3100	111.4400	-0.054%	1,336,694	-2.791%
2025-09-18	111.5700	111.7050	111.3250	111.5000	-0.277%	4,223,125	-2.843%
2025-09-17	111.9400	112.2600	111.6550	111.8100	-0.063%	5,676,200	-3.112%
2025-09-16	111.8600	111.9562	111.8045	111.8800	+0.089%	5,346,508	-3.173%
2025-09-15	111.7400	111.8900	111.7400	111.7800	+0.099%	3,586,995	-3.086%
2025-09-12	111.7000	111.7193	111.5732	111.6700	-0.134%	2,049,147	-2.991%
2025-09-11	111.7700	111.9600	111.7600	111.8200	+0.161%	4,158,739	-3.121%
2025-09-10	111.5700	111.7850	111.4800	111.6400	+0.153%	4,601,177	-2.965%
2025-09-09	111.6700	111.7550	111.4525	111.4700	-0.197%	4,938,854	-2.817%
2025-09-08	111.6400	111.7200	111.5500	111.6900	+0.206%	3,818,251	-3.008%
2025-09-05	111.3700	111.4600	111.3300	111.4600	+0.442%	4,068,818	-2.808%
2025-09-04	110.9100	110.9900	110.7800	110.9700	+0.153%	3,919,519	-2.379%
2025-09-03	110.5500	110.9201	110.5350	110.8000	+0.226%	4,699,656	-2.229%
2025-09-02	110.4800	110.5950	110.4400	110.5500	-0.558%	5,710,695	-2.008%
2025-08-29	111.3200	111.3400	111.1550	111.1700	-0.108%	2,847,316	-2.555%
2025-08-28	111.2400	111.3500	111.2000	111.2900	+0.063%	3,876,141	-2.660%
2025-08-27	110.9600	111.2700	110.8905	111.2200	+0.225%	2,106,748	-2.598%
2025-08-26	110.7600	111.0300	110.7000	110.9700	+0.235%	5,345,713	-2.379%
2025-08-25	110.7400	110.8150	110.6700	110.7100	-0.189%	4,332,665	-2.150%
2025-08-22	110.3000	110.9500	110.2700	110.9200	+0.681%	3,388,320	-2.335%
2025-08-21	110.1000	110.2200	109.9300	110.1700	+0.018%	3,562,969	-1.670%
2025-08-20	110.0500	110.2550	110.0450	110.1500	+0.109%	2,369,353	-1.652%
2025-08-19	110.0300	110.1100	110.0100	110.0300	+0.100%	2,263,585	-1.545%
2025-08-18	110.0600	110.0630	109.7850	109.9200	-0.109%	1,721,338	-1.447%
2025-08-15	110.2400	110.2799	109.9450	110.0400	-0.190%	1,745,896	-1.554%
2025-08-14	110.4500	110.4900	110.2400	110.2500	-0.298%	2,203,528	-1.741%
2025-08-13	110.5000	110.6500	110.4850	110.5800	+0.381%	1,598,300	-2.035%
2025-08-12	110.0300	110.2250	109.9500	110.1600	-0.172%	2,526,074	-1.661%
2025-08-11	110.4300	110.5293	110.3500	110.3500	0.000%	1,624,667	-1.831%
2025-08-08	110.2600	110.4165	110.1300	110.3500	-0.063%	1,831,596	-1.831%
2025-08-07	110.3400	110.4200	110.2300	110.4200	+0.109%	1,606,304	-1.893%
2025-08-06	110.3000	110.4459	110.0800	110.3000	-0.082%	1,856,219	-1.786%
2025-08-05	110.4000	110.5300	110.3700	110.3900	-0.091%	1,800,349	-1.866%
2025-08-04	110.2500	110.5783	110.1950	110.4900	+0.290%	3,015,037	-1.955%
2025-08-01	110.0200	110.2000	109.8001	110.1700	+0.456%	3,766,791	-1.670%
2025-07-31	109.9900	110.0765	109.6550	109.6700	-0.164%	3,608,814	-1.222%
2025-07-30	110.0500	110.2400	109.8100	109.8500	-0.390%	3,846,779	-1.384%
2025-07-29	109.8200	110.2800	109.8100	110.2800	+0.538%	2,326,815	-1.768%
2025-07-28	109.7100	109.8350	109.6650	109.6900	-0.127%	1,656,396	-1.240%
2025-07-25	109.7300	109.8850	109.6500	109.8300	+0.091%	1,093,419	-1.366%
2025-07-24	109.5200	109.8150	109.3000	109.7300	+0.073%	2,321,146	-1.276%
2025-07-23	109.8400	109.8750	109.6100	109.6500	-0.391%	2,282,956	-1.204%
2025-07-22	110.0000	110.1850	109.9845	110.0800	+0.091%	3,951,320	-1.590%
2025-07-21	109.9800	110.1500	109.9000	109.9800	+0.255%	3,055,951	-1.500%
2025-07-18	109.8700	109.8825	109.6450	109.7000	+0.110%	1,720,366	-1.249%
2025-07-17	109.5700	109.6800	109.5300	109.5800	+0.091%	1,618,152	-1.141%
2025-07-16	109.1600	109.4900	109.1200	109.4800	+0.339%	4,479,192	-1.050%
2025-07-15	109.7150	109.7150	109.0300	109.1100	-0.265%	2,408,183	-0.715%
2025-07-14	109.3000	109.4550	109.2342	109.4000	+0.064%	1,530,526	-0.978%
2025-07-11	109.3400	109.3650	109.2400	109.3300	-0.164%	2,269,774	-0.915%
2025-07-10	109.4700	109.5500	109.3399	109.5100	-0.027%	2,378,211	-1.078%
2025-07-09	109.1800	109.5400	109.1600	109.5400	+0.376%	3,659,635	-1.105%
2025-07-08	109.0500	109.1600	109.0300	109.1300	-0.082%	1,577,278	-0.733%
2025-07-07	109.2100	109.2550	109.1000	109.2200	-0.128%	1,758,683	-0.815%
2025-07-03	109.3900	109.4650	109.2400	109.3600	-0.173%	1,776,137	-0.942%
2025-07-02	109.4500	109.5550	109.4000	109.5500	-0.046%	3,416,770	-1.114%
2025-07-01	109.6000	109.7800	109.4800	109.6000	-0.400%	5,945,038	-1.159%
2025-06-30	110.0000	110.1600	109.8884	110.0400	+0.255%	4,253,027	-1.554%
2025-06-27	109.7200	110.0400	109.6700	109.7600	-0.127%	1,547,147	-1.303%
2025-06-26	109.7000	109.9200	109.6196	109.9000	+0.292%	2,620,833	-1.429%
2025-06-25	109.4600	109.6300	109.1600	109.5800	+0.055%	2,096,200	-1.141%
2025-06-24	109.2200	109.6000	109.1250	109.5200	+0.128%	2,604,664	-1.087%
2025-06-23	109.5000	109.7766	109.3750	109.3800	+0.082%	2,846,567	-0.960%
2025-06-20	108.9900	109.3750	108.9300	109.2900	+0.174%	1,740,832	-0.878%
2025-06-18	109.1600	109.2156	108.9800	109.1000	+0.073%	2,168,804	-0.706%
2025-06-17	108.6800	109.0631	108.5700	109.0200	+0.526%	3,579,184	-0.633%
2025-06-16	108.5000	108.7550	108.4400	108.4500	-0.138%	1,684,521	-0.111%
2025-06-13	109.0400	109.0400	108.3800	108.6000	-0.147%	1,633,728	-0.249%
2025-06-12	108.7500	108.8400	108.6450	108.7600	+0.286%	2,207,691	-0.395%
2025-06-11	108.2500	108.5400	108.1750	108.4500	+0.166%	1,820,518	-0.111%
2025-06-10	108.4400	108.4500	108.1900	108.2700	+0.046%	1,757,133	+0.055%
2025-06-09	108.1400	108.3500	108.0839	108.2200	+0.139%	2,846,287	+0.102%
2025-06-06	108.4200	108.5800	108.0700	108.0700	-0.534%	2,031,650	+0.241%
2025-06-05	109.0200	109.0900	108.6300	108.6500	-0.294%	2,596,737	-0.295%
2025-06-04	108.7800	109.0700	108.7200	108.9700	+0.387%	2,432,160	-0.587%
2025-06-03	108.7800	108.8400	108.4350	108.5500	-0.092%	3,669,845	-0.203%
2025-06-02	108.6430	108.8000	108.4845	108.6500	-0.586%	2,797,090	-0.295%
2025-05-30	108.9600	109.3551	108.9000	109.2900	+0.330%	3,950,250	-0.878%
2025-05-29	108.7000	108.9659	108.6450	108.9300	+0.285%	1,714,494	-0.551%
2025-05-28	108.7100	108.7900	108.5300	108.6200	-0.230%	2,367,927	-0.267%
2025-05-27	108.7500	108.9600	108.6650	108.8700	+0.286%	2,875,531	-0.496%
2025-05-23	108.6200	108.6600	108.4400	108.5600	+0.092%	1,596,853	-0.212%
2025-05-22	108.0500	108.4800	107.9800	108.4600	+0.296%	2,654,458	-0.120%
2025-05-21	108.4700	108.5650	108.0700	108.1400	-0.543%	1,870,063	+0.176%
2025-05-20	108.6200	108.7850	108.4750	108.7300	-0.147%	1,851,626	-0.368%
2025-05-19	108.4500	108.9500	108.3950	108.8900	+0.009%	2,179,251	-0.514%
2025-05-16	108.9800	109.0000	108.7499	108.8800	+0.175%	1,120,872	-0.505%
2025-05-15	108.5100	108.7800	108.3899	108.6900	+0.286%	1,667,990	-0.331%
2025-05-14	108.4900	108.5000	108.2750	108.3800	-0.101%	1,815,233	-0.046%
2025-05-13	108.2200	108.4900	108.0750	108.4900	+0.240%	2,724,232	-0.147%
2025-05-12	108.4900	108.6650	108.2100	108.2300	-0.779%	1,481,012	+0.092%
2025-05-09	109.1800	109.3299	109.0100	109.0800	+0.092%	867,220	-0.688%
2025-05-08	109.4400	109.4500	108.9050	108.9800	-0.357%	1,132,490	-0.596%
2025-05-07	109.4100	109.6300	109.2600	109.3700	+0.101%	2,185,866	-0.951%
2025-05-06	108.9700	109.2800	108.8900	109.2600	+0.303%	1,772,158	-0.851%
2025-05-05	108.9400	109.0000	108.6650	108.9300	-0.101%	1,751,481	-0.551%
2025-05-02	109.3700	109.3950	108.9900	109.0400	-0.520%	1,794,176	-0.651%
2025-05-01	110.0200	110.2250	109.4600	109.6100	-0.823%	2,383,625	-1.168%
2025-04-30	110.3600	110.6300	110.2400	110.5200	+0.118%	2,729,564	-1.982%
2025-04-29	110.1500	110.4100	110.1400	110.3900	+0.172%	1,106,091	-1.866%
2025-04-28	109.8800	110.2300	109.8600	110.2000	+0.346%	1,204,849	-1.697%
2025-04-25	109.9400	109.9700	109.7550	109.8200	+0.046%	1,930,711	-1.357%
2025-04-24	109.5500	109.7700	109.4750	109.7700	+0.531%	1,658,280	-1.312%
2025-04-23	109.8200	109.8800	109.0100	109.1900	+0.294%	1,740,529	-0.788%
2025-04-22	108.8500	108.9900	108.7350	108.8700	+0.369%	2,639,755	-0.496%
2025-04-21	108.8100	109.1700	108.4300	108.4700	-0.514%	2,079,171	-0.129%
2025-04-17	108.8200	109.0900	108.7600	109.0300	+0.230%	1,941,965	-0.642%
2025-04-16	108.5600	108.8800	108.4250	108.7800	+0.277%	2,294,430	-0.414%
2025-04-15	108.4800	108.7550	108.3900	108.4800	-0.009%	2,982,046	-0.138%
2025-04-14	108.6300	108.7353	108.2500	108.4900	+0.482%	3,639,233	-0.147%
2025-04-11	107.1000	107.9700	106.4699	107.9700	+0.037%	2,989,303	+0.333%
2025-04-10	108.9000	109.0800	107.8700	107.9300	-1.190%	4,609,014	+0.371%
2025-04-09	108.3500	109.2550	107.7900	109.2300	+0.211%	4,559,104	-0.824%
2025-04-08	109.5000	109.8250	108.9500	109.0000	-0.247%	3,549,340	-0.615%
2025-04-07	110.3000	110.4900	109.2300	109.2700	-1.203%	5,648,026	-0.860%
2025-04-04	111.4300	111.5050	110.5600	110.6000	-0.333%	4,725,968	-2.052%
2025-04-03	111.2200	111.4500	110.9000	110.9700	+0.626%	3,547,469	-2.379%
2025-04-02	110.7900	110.7900	110.0900	110.2800	-0.154%	1,679,803	-1.768%
2025-04-01	110.4900	110.8100	110.3800	110.4500	-0.576%	3,953,270	-1.919%
2025-03-31	111.0700	111.2290	110.9350	111.0900	+0.398%	2,755,569	-2.484%
2025-03-28	110.4200	110.7650	110.4100	110.6500	+0.509%	1,558,477	-2.097%
2025-03-27	109.9500	110.1400	109.8700	110.0900	+0.209%	2,945,743	-1.599%
2025-03-26	109.9200	110.0360	109.8100	109.8600	-0.127%	1,536,711	-1.393%
2025-03-25	109.8600	110.0500	109.8148	110.0000	+0.164%	1,160,445	-1.518%
2025-03-24	110.0000	110.0300	109.7635	109.8200	-0.254%	1,697,055	-1.357%
2025-03-21	110.4300	110.4650	110.1000	110.1000	-0.118%	1,223,274	-1.608%
2025-03-20	110.4600	110.4799	110.0800	110.2300	+0.091%	2,281,211	-1.724%
2025-03-19	109.5000	110.1300	109.3950	110.1300	+0.511%	1,382,388	-1.634%
2025-03-18	109.4000	109.6800	109.3900	109.5700	+0.110%	1,020,703	-1.132%
2025-03-17	109.5500	109.6950	109.3900	109.4500	+0.027%	1,827,074	-1.023%
2025-03-14	109.4900	109.5800	109.3800	109.4200	-0.237%	1,022,321	-0.996%
2025-03-13	109.4300	109.7600	109.3403	109.6800	+0.146%	2,131,731	-1.231%
2025-03-12	109.5600	109.7870	109.4950	109.5200	-0.119%	3,292,595	-1.087%
2025-03-11	109.9400	110.1450	109.5800	109.6500	-0.273%	2,341,059	-1.204%
2025-03-10	109.9700	110.1302	109.8599	109.9500	+0.448%	1,894,019	-1.473%
2025-03-07	109.9200	109.9850	109.3700	109.4600	-0.164%	2,417,933	-1.032%
2025-03-06	109.5200	109.7107	109.2008	109.6400	-0.046%	1,784,090	-1.195%
2025-03-05	110.2600	110.3300	109.6600	109.6900	-0.508%	2,811,270	-1.240%
2025-03-04	110.8900	110.8950	110.1700	110.2500	-0.352%	3,704,681	-1.741%
2025-03-03	110.3620	110.6850	110.0200	110.6400	+0.272%	2,631,693	-2.088%
2025-02-28	109.9900	110.4100	109.8850	110.3400	+0.694%	2,407,376	-1.822%
2025-02-27	109.5500	109.7550	109.5049	109.5800	-0.118%	1,191,885	-1.141%
2025-02-26	109.6500	109.8350	109.5250	109.7100	+0.082%	1,725,524	-1.258%
2025-02-25	109.6000	109.7150	109.5300	109.6200	+0.421%	1,629,632	-1.177%
2025-02-24	108.8650	109.1800	108.8650	109.1600	+0.220%	1,136,464	-0.760%
2025-02-21	108.8100	109.1200	108.7824	108.9200	+0.202%	1,109,209	-0.542%
2025-02-20	108.5900	108.8200	108.5600	108.7000	+0.203%	2,121,114	-0.340%
2025-02-19	108.3200	108.5200	108.2900	108.4800	+0.203%	1,028,413	-0.138%
2025-02-18	108.4100	108.5400	108.2500	108.2600	-0.322%	1,329,045	+0.065%
2025-02-14	108.6900	108.7900	108.5700	108.6100	+0.184%	2,045,440	-0.258%
2025-02-13	108.2000	108.4620	108.0300	108.4100	+0.557%	1,646,590	-0.074%
2025-02-12	108.0800	108.0900	107.7900	107.8100	-0.599%	1,679,025	+0.482%
2025-02-11	108.3600	108.4600	108.3000	108.4600	-0.028%	1,493,220	-0.120%
2025-02-10	108.6100	108.6850	108.4100	108.4900	+0.046%	1,009,757	-0.147%
2025-02-07	108.4200	108.5700	108.2400	108.4400	-0.267%	3,182,632	-0.101%
2025-02-06	108.8600	108.8950	108.6350	108.7300	-0.174%	1,366,027	-0.368%
2025-02-05	108.7300	108.9800	108.6800	108.9200	+0.443%	2,186,517	-0.542%
2025-02-04	107.9000	108.4600	107.8600	108.4400	+0.166%	2,929,753	-0.101%
2025-02-03	108.6500	108.8700	108.1258	108.2600	+0.231%	5,051,909	+0.065%
2025-01-31	107.9300	108.0452	107.7100	108.0100	+0.074%	2,856,514	+0.296%
2025-01-30	107.9800	108.1100	107.8050	107.9300	+0.102%	1,528,484	+0.371%
2025-01-29	108.0000	108.0500	107.5200	107.8200	-0.120%	940,481	+0.473%
2025-01-28	107.8000	107.9700	107.6850	107.9500	+0.065%	1,363,412	+0.352%
2025-01-27	107.8900	107.9500	107.7000	107.8800	+0.419%	3,057,168	+0.417%
2025-01-24	107.1400	107.4500	107.1100	107.4300	+0.177%	1,631,815	+0.838%
2025-01-23	106.8400	107.2400	106.8200	107.2400	+0.093%	2,545,474	+1.016%
2025-01-22	107.3000	107.3200	107.0650	107.1400	-0.112%	1,549,566	+1.111%
2025-01-21	107.2700	107.3800	107.1400	107.2600	+0.075%	2,551,650	+0.998%
2025-01-17	107.2300	107.3350	107.1000	107.1800	+0.037%	1,067,746	+1.073%
2025-01-16	107.0300	107.3250	106.8900	107.1400	+0.131%	2,667,207	+1.111%
2025-01-15	106.9000	107.0450	106.7950	107.0000	+0.696%	2,793,994	+1.243%
2025-01-14	106.2900	106.3000	106.1221	106.2600	+0.038%	1,091,402	+1.948%
2025-01-13	106.3400	106.3450	106.0900	106.2200	0.000%	1,655,553	+1.986%
2025-01-10	106.3000	106.4300	106.0928	106.2200	-0.356%	4,206,995	+1.986%

document.getElementById("tY5zK5").onerror = function(){this.style.display='none';}; .dark-mode .S8781M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8781M{ color: #333333; background-color: white; border: 2px solid #333333; }TIPiShares TIPS Bond ETFstock NYSE ETF

TIP
iShares TIPS Bond ETF
stock NYSE ETF