Free Trial

iShares TIPS Bond ETF (TIP) Chart & Stock Price History

iShares TIPS Bond ETF logo
$107.94
+0.18 (+0.17%)
(As of 11/4/2024 ET)

iShares TIPS Bond ETF Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-1.33%
3 Month
Performance
-0.67%
6 Month
Performance
+1.90%
Year-To-Date
Performance
+0.42%
1 Year
Performance
+3.55%
Receive TIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares TIPS Bond ETF and its competitors with MarketBeat's FREE daily newsletter

TIP Stock Chart for Monday, November, 4, 2024

iShares TIPS Bond ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$108.31$107.76
-0.51%
$108.49$107.672.61 million shs$18.70 billion
10/31/2024$108.44$108.31
-0.12%
$108.49$108.083.68 million shs$18.79 billion
10/30/2024$108.21$108.44
+0.21%
$108.75$108.311.17 million shs$18.81 billion
10/29/2024$108.05$108.21
+0.15%
$108.24$107.718.30 million shs$18.77 billion
10/28/2024$108.27$108.05
-0.20%
$108.21$107.881.85 million shs$18.75 billion
10/25/2024$108.56$108.27
-0.27%
$108.69$108.221.68 million shs$18.78 billion
10/24/2024$108.43$108.56
+0.12%
$108.76$108.441.50 million shs$18.84 billion
10/23/2024$108.72$108.43
-0.27%
$108.53$108.311.31 million shs$18.81 billion
10/22/2024$108.57$108.72
+0.14%
$108.87$108.621.46 million shs$18.86 billion
10/21/2024$109.36$108.57
-0.72%
$109.09$108.541.78 million shs$18.84 billion
10/18/2024$109.18$109.36
+0.16%
$109.48$109.33964,797 shs$18.97 billion
10/17/2024$109.51$109.18
-0.30%
$109.33$109.111.16 million shs$18.94 billion
10/16/2024$109.50$109.51
+0.01%
$109.65$109.48680,980 shs$19.00 billion
10/15/2024$109.37$109.50
+0.11%
$109.64$109.43911,165 shs$19.00 billion
10/14/2024$109.48$109.37
-0.10%
$109.40$109.081.10 million shs$18.98 billion
10/11/2024$109.47$109.48
+0.01%
$109.68$109.351.72 million shs$18.99 billion
10/10/2024$109.25$109.47
+0.20%
$109.49$109.191.85 million shs$18.99 billion
10/09/2024$109.45$109.25
-0.18%
$109.28$109.012.54 million shs$18.95 billion
10/08/2024$109.25$109.45
+0.18%
$109.47$109.041.95 million shs$18.99 billion
10/07/2024$109.39$109.25
-0.13%
$109.36$109.161.64 million shs$18.95 billion
10/04/2024$110.14$109.39
-0.68%
$109.72$109.371.92 million shs$18.98 billion
10/03/2024$110.60$110.14
-0.42%
$110.63$110.121.56 million shs$19.11 billion
10/02/2024$110.71$110.60
-0.10%
$110.68$110.312.56 million shs$19.19 billion
10/01/2024$110.47$110.71
+0.22%
$111.03$110.623.07 million shs$19.21 billion
09/30/2024$110.54$110.47
-0.06%
$110.59$110.271.59 million shs$19.17 billion
09/27/2024$110.27$110.54
+0.24%
$110.64$110.40892,414 shs$19.18 billion
09/26/2024$110.41$110.27
-0.13%
$110.43$110.112.14 million shs$19.13 billion
09/25/2024$110.83$110.41
-0.38%
$110.63$110.391.18 million shs$19.16 billion
09/24/2024$110.56$110.83
+0.24%
$110.89$110.381.88 million shs$19.23 billion
09/23/2024$110.55$110.56
+0.01%
$110.68$110.191.21 million shs$19.18 billion
09/20/2024$110.70$110.55
-0.14%
$110.68$110.321.09 million shs$19.18 billion
09/19/2024$110.37$110.70
+0.30%
$110.73$110.281.79 million shs$19.21 billion
09/18/2024$110.78$110.37
-0.37%
$111.06$110.331.19 million shs$19.15 billion
09/17/2024$110.82$110.78
-0.04%
$110.91$110.722.20 million shs$19.22 billion
09/16/2024$110.44$110.82
+0.34%
$110.87$110.57944,382 shs$19.23 billion
09/13/2024$110.07$110.44
+0.34%
$110.53$110.311.69 million shs$19.16 billion
09/12/2024$110.05$110.07
+0.02%
$110.14$109.861.79 million shs$19.10 billion
09/11/2024$109.98$110.05
+0.06%
$110.33$109.971.55 million shs$19.09 billion
09/10/2024$109.74$109.98
+0.22%
$110.01$109.652.78 million shs$19.08 billion
09/09/2024$109.49$109.74
+0.23%
$109.81$109.461.38 million shs$19.04 billion
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/06/2024$109.42$109.49
+0.06%
$109.99$109.432.26 million shs$19.00 billion
09/05/2024$109.35$109.42
+0.06%
$109.55$109.256.29 million shs$18.98 billion
09/04/2024$109.06$109.35
+0.27%
$109.40$109.002.18 million shs$18.97 billion
09/03/2024$108.87$109.06
+0.17%
$109.37$109.002.89 million shs$18.92 billion
09/02/2024$108.87$108.87$109.25$108.801.16 million shs$18.89 billion
08/30/2024$109.22$108.87
-0.32%
$109.25$108.801.16 million shs$18.89 billion
08/29/2024$109.38$109.22
-0.15%
$109.29$109.13746,006 shs$18.95 billion
08/28/2024$109.38$109.38$109.51$109.31687,625 shs$18.98 billion
08/27/2024$109.38$109.38$109.46$109.131.60 million shs$18.98 billion
08/26/2024$109.37$109.38
+0.01%
$109.61$109.381.10 million shs$18.98 billion
08/23/2024$108.79$109.38
+0.54%
$109.49$108.86790,390 shs$18.98 billion
08/22/2024$109.14$108.79
-0.32%
$108.82$108.471.02 million shs$18.88 billion
08/21/2024$108.89$109.14
+0.23%
$109.20$108.792.22 million shs$18.94 billion
08/20/2024$108.46$108.89
+0.40%
$108.95$108.651.45 million shs$18.89 billion
08/19/2024$108.39$108.46
+0.06%
$108.64$108.371.14 million shs$18.82 billion
08/16/2024$108.43$108.39
-0.04%
$108.63$108.34840,081 shs$18.81 billion
08/15/2024$108.66$108.43
-0.21%
$108.43$108.14443,825 shs$18.81 billion
08/14/2024$108.72$108.66
-0.06%
$108.94$108.60516,130 shs$18.85 billion
08/13/2024$108.49$108.72
+0.21%
$108.75$108.57717,674 shs$18.86 billion
08/12/2024$108.20$108.49
+0.27%
$108.53$108.06610,676 shs$18.82 billion
08/09/2024$107.92$108.20
+0.26%
$108.31$108.11804,827 shs$18.77 billion
08/08/2024$108.02$107.92
-0.09%
$107.95$107.651.19 million shs$18.72 billion
08/07/2024$108.35$108.02
-0.30%
$108.37$107.951.24 million shs$18.74 billion
08/06/2024$108.98$108.35
-0.58%
$108.75$108.332.11 million shs$18.80 billion
08/05/2024$108.67$108.98
+0.29%
$109.13$108.433.17 million shs$18.91 billion


This page (NYSEARCA:TIP) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners