iShares TIPS Bond ETF (TIP)

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	111.43	111.50	110.59	110.60	4,725,845	110.60
4/03/2025	111.22	111.45	110.90	110.97	3,546,848	110.97
4/02/2025	110.79	110.79	110.09	110.28	1,679,782	110.28
4/01/2025	110.49	110.81	110.38	110.45	3,953,272	110.45
3/31/2025	111.07	111.23	110.94	111.09	2,755,573	111.09
3/28/2025	110.42	110.77	110.41	110.65	1,558,477	110.65
3/27/2025	109.95	110.14	109.87	110.09	2,945,743	110.09
3/26/2025	109.92	110.04	109.81	109.86	1,548,137	109.86
3/25/2025	109.86	110.05	109.81	110.00	1,165,278	110.00
3/24/2025	110.00	110.03	109.76	109.82	1,977,536	109.82
3/21/2025	110.43	110.47	110.10	110.10	1,228,410	110.10
3/20/2025	110.46	110.48	110.08	110.23	2,287,121	110.23
3/19/2025	109.50	110.13	109.39	110.13	1,391,773	110.13
3/18/2025	109.40	109.68	109.39	109.57	1,172,248	109.57
3/17/2025	109.55	109.69	109.39	109.45	1,838,440	109.45
3/14/2025	109.49	109.58	109.38	109.42	1,042,876	109.42
3/13/2025	109.43	109.76	109.34	109.68	2,152,174	109.68
3/12/2025	109.56	109.79	109.50	109.52	3,293,316	109.52
3/11/2025	109.94	110.14	109.58	109.65	2,341,308	109.65
3/10/2025	109.97	110.13	109.86	109.95	1,903,440	109.95
3/07/2025	109.92	109.98	109.37	109.46	2,422,204	109.46
3/06/2025	109.52	109.71	109.20	109.64	1,945,002	109.64
3/05/2025	110.26	110.33	109.66	109.69	2,821,992	109.69
3/04/2025	110.89	110.89	110.17	110.25	3,751,177	110.25
3/03/2025	110.36	110.69	110.02	110.64	2,632,473	110.64
2/28/2025	109.99	110.41	109.89	110.34	2,418,604	110.34
2/27/2025	109.55	109.75	109.50	109.58	1,194,375	109.58
2/26/2025	109.65	109.83	109.53	109.71	1,727,724	109.71
2/25/2025	109.60	109.72	109.53	109.62	1,629,862	109.62
2/24/2025	108.86	109.18	108.86	109.16	1,137,741	109.16
2/21/2025	108.81	109.12	108.78	108.92	1,114,454	108.92
2/20/2025	108.59	108.82	108.56	108.70	2,129,330	108.70
2/19/2025	108.32	108.52	108.29	108.48	1,030,561	108.48
2/18/2025	108.41	108.54	108.25	108.26	1,330,149	108.26
2/14/2025	108.69	108.79	108.57	108.61	2,046,826	108.61
2/13/2025	108.20	108.46	108.03	108.41	1,536,857	108.41
2/12/2025	108.08	108.09	107.79	107.81	1,680,922	107.81
2/11/2025	108.36	108.46	108.30	108.46	1,493,218	108.46
2/10/2025	108.61	108.69	108.41	108.49	939,855	108.49
2/07/2025	108.42	108.57	108.24	108.44	3,189,530	108.44
2/06/2025	108.86	108.89	108.64	108.73	1,366,027	108.73
2/05/2025	108.73	108.98	108.68	108.92	2,141,550	108.92
2/04/2025	107.90	108.46	107.86	108.44	3,018,824	108.44
2/03/2025	108.65	108.87	108.13	108.26	5,011,571	108.26
1/31/2025	107.93	108.05	107.71	108.01	2,856,518	108.01
1/30/2025	107.98	108.11	107.81	107.93	1,530,494	107.93
1/29/2025	108.00	108.05	107.52	107.82	941,401	107.82
1/28/2025	107.80	107.97	107.69	107.95	1,363,412	107.95
1/27/2025	107.89	107.95	107.70	107.88	3,059,013	107.88
1/24/2025	107.14	107.45	107.11	107.43	1,654,957	107.43
1/23/2025	106.84	107.24	106.82	107.24	2,548,936	107.24
1/22/2025	107.30	107.32	107.06	107.14	1,549,831	107.14
1/21/2025	107.27	107.38	107.14	107.26	2,538,248	107.26
1/17/2025	107.23	107.33	107.10	107.18	1,068,073	107.18
1/16/2025	107.03	107.33	106.89	107.14	2,669,412	107.14
1/15/2025	106.90	107.05	106.80	107.00	2,803,434	107.00
1/14/2025	106.29	106.30	106.12	106.26	1,100,843	106.26
1/13/2025	106.34	106.34	106.09	106.22	1,671,766	106.22
1/10/2025	106.30	106.43	106.09	106.22	4,238,628	106.22
1/08/2025	106.38	106.72	106.34	106.60	2,661,815	106.60
1/07/2025	106.44	106.52	106.19	106.32	6,720,600	106.32
1/06/2025	106.40	106.56	106.34	106.49	4,278,020	106.49