Skip to main content
IC
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEARCA: STIP · Real-Time Price · USD
102.11
-0.56 (-0.55%)
At close: May 12, 2025, 4:00 PM
102.11
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

STIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025102.23102.27102.01102.11102.11-0.55%645,016
May 9, 2025102.70102.80102.65102.67102.670.09%521,479
May 8, 2025102.74102.74102.56102.58102.58-0.14%730,903
May 7, 2025102.69102.82102.67102.72102.720.02%795,334
May 6, 2025102.61102.70102.57102.70102.700.16%705,640
May 5, 2025102.54102.55102.42102.54102.54-569,100
May 2, 2025102.79102.79102.51102.54102.54-0.33%586,252
May 1, 2025103.12103.13102.80102.88102.88-0.60%751,115
Apr 30, 2025103.50103.60103.49103.50102.980.08%2,293,391
Apr 29, 2025103.42103.49103.40103.42102.90-386,767
Apr 28, 2025103.29103.42103.28103.42102.900.19%689,948
Apr 25, 2025103.19103.23103.14103.22102.700.09%429,894
Apr 24, 2025103.02103.15102.99103.13102.610.24%675,262
Apr 23, 2025103.02103.08102.78102.88102.36-492,179
Apr 22, 2025102.81102.91102.75102.88102.360.15%538,923
Apr 21, 2025102.87103.00102.72102.73102.21-0.11%801,718
Apr 17, 2025102.67102.88102.67102.84102.320.26%821,504
Apr 16, 2025102.52102.61102.48102.57102.050.12%850,015
Apr 15, 2025102.50102.60102.43102.45101.93-0.05%530,911
Apr 14, 2025102.53102.57102.42102.50101.980.21%483,663
Apr 11, 2025101.99102.32101.67102.29101.77-0.06%1,359,695
Apr 10, 2025102.70102.73102.31102.35101.83-0.37%1,969,941
Apr 9, 2025102.61103.06102.41102.73102.21-0.08%1,690,647
Apr 8, 2025102.76103.01102.72102.81102.290.14%1,954,828
Apr 7, 2025103.05103.05102.58102.67102.15-0.27%2,197,831
Apr 4, 2025103.38103.44102.94102.95102.43-0.31%1,843,430
Apr 3, 2025103.30103.40103.24103.27102.750.58%1,787,256
Apr 2, 2025102.87102.87102.62102.67102.15-0.08%464,295
Apr 1, 2025102.79102.91102.73102.75102.23-0.70%704,238
Mar 31, 2025103.52103.61103.43103.47102.200.09%1,660,290
Mar 28, 2025103.26103.42103.26103.38102.110.26%704,436
Mar 27, 2025103.05103.13103.03103.11101.850.18%297,149
Mar 26, 2025102.90102.96102.87102.92101.660.01%443,922
Mar 25, 2025102.84102.92102.83102.91101.650.12%403,478
Mar 24, 2025102.85102.86102.76102.79101.53-0.10%286,854
Mar 21, 2025102.94102.98102.88102.89101.630.07%260,665
Mar 20, 2025102.85102.86102.74102.82101.560.09%420,515
Mar 19, 2025102.46102.74102.41102.73101.470.20%633,926
Mar 18, 2025102.48102.54102.47102.52101.260.09%399,580
Mar 17, 2025102.49102.53102.42102.43101.18-0.03%1,029,998
Mar 14, 2025102.58102.59102.44102.46101.21-0.13%500,923
Mar 13, 2025102.53102.64102.51102.59101.330.02%344,333
Mar 12, 2025102.64102.66102.53102.57101.31-0.04%715,416
Mar 11, 2025102.69102.77102.56102.61101.35-0.03%583,189
Mar 10, 2025102.60102.68102.55102.64101.380.22%366,740
Mar 7, 2025102.59102.60102.34102.41101.16-366,863
Mar 6, 2025102.37102.44102.26102.41101.16-377,675
Mar 5, 2025102.63102.66102.39102.41101.16-0.24%646,061
Mar 4, 2025102.81102.90102.63102.66101.40-0.04%609,810
Mar 3, 2025102.47102.70102.45102.70101.44-0.02%753,838