iShares TIPS Bond ETF (TIP)

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	111.64	111.72	111.55	111.69	3,818,202	111.69
9/05/2025	111.37	111.46	111.33	111.46	4,068,821	111.46
9/04/2025	110.91	110.99	110.78	110.97	3,919,494	110.97
9/03/2025	110.55	110.92	110.53	110.80	4,699,277	110.80
9/02/2025	110.48	110.59	110.44	110.55	5,710,782	110.55
8/29/2025	111.32	111.34	111.16	111.17	2,847,318	111.17
8/28/2025	111.24	111.35	111.20	111.29	3,876,136	111.29
8/27/2025	110.96	111.27	110.89	111.22	2,106,748	111.22
8/26/2025	110.76	111.03	110.70	110.97	5,345,804	110.97
8/25/2025	110.74	110.81	110.67	110.71	4,331,526	110.71
8/22/2025	110.30	110.95	110.27	110.92	3,388,321	110.92
8/21/2025	110.10	110.22	109.93	110.17	3,562,970	110.17
8/20/2025	110.05	110.25	110.05	110.15	2,369,354	110.15
8/19/2025	110.03	110.11	110.01	110.03	2,263,585	110.03
8/18/2025	110.06	110.06	109.78	109.92	1,721,332	109.92
8/15/2025	110.24	110.28	109.94	110.04	1,745,897	110.04
8/14/2025	110.45	110.49	110.24	110.25	2,203,429	110.25
8/13/2025	110.50	110.65	110.48	110.58	1,598,249	110.58
8/12/2025	110.03	110.22	109.95	110.16	2,526,075	110.16
8/11/2025	110.43	110.53	110.35	110.35	1,624,667	110.35
8/08/2025	110.26	110.42	110.13	110.35	1,831,596	110.35
8/07/2025	110.34	110.42	110.23	110.42	1,606,494	110.42
8/06/2025	110.30	110.45	110.08	110.30	1,856,219	110.30
8/05/2025	110.40	110.53	110.37	110.39	1,800,349	110.39
8/04/2025	110.25	110.58	110.19	110.49	3,014,937	110.49
8/01/2025	110.02	110.20	109.80	110.17	3,766,792	110.17
7/31/2025	109.99	110.08	109.66	109.67	3,608,767	109.41
7/30/2025	110.05	110.24	109.81	109.85	3,846,705	109.59
7/29/2025	109.82	110.28	109.81	110.28	2,326,813	110.02
7/28/2025	109.71	109.83	109.67	109.69	1,656,396	109.43
7/25/2025	109.73	109.89	109.65	109.83	1,093,419	109.57
7/24/2025	109.52	109.81	109.30	109.73	2,321,143	109.47
7/23/2025	109.84	109.88	109.61	109.65	2,282,956	109.39
7/22/2025	110.00	110.19	109.98	110.08	3,951,320	109.81
7/21/2025	109.98	110.15	109.90	109.98	3,055,951	109.72
7/18/2025	109.87	109.88	109.64	109.70	1,720,366	109.44
7/17/2025	109.57	109.68	109.53	109.58	1,618,146	109.32
7/16/2025	109.16	109.49	109.12	109.48	4,479,192	109.22
7/15/2025	109.72	109.72	109.03	109.11	2,408,184	108.85
7/14/2025	109.30	109.45	109.23	109.40	1,530,526	109.14
7/11/2025	109.34	109.36	109.24	109.33	2,269,774	109.07
7/10/2025	109.47	109.55	109.34	109.51	2,378,211	109.25
7/09/2025	109.18	109.54	109.16	109.54	3,659,635	109.28
7/08/2025	109.05	109.16	109.03	109.13	1,577,278	108.87
7/07/2025	109.21	109.25	109.10	109.22	1,758,683	108.96
7/03/2025	109.39	109.47	109.24	109.36	1,776,139	109.10
7/02/2025	109.45	109.56	109.40	109.55	3,416,739	109.29
7/01/2025	109.60	109.78	109.48	109.60	5,945,056	109.34
6/30/2025	110.00	110.16	109.89	110.04	4,252,979	109.40
6/27/2025	109.72	110.04	109.67	109.76	1,547,147	109.12
6/26/2025	109.70	109.92	109.62	109.90	2,620,806	109.26
6/25/2025	109.46	109.63	109.42	109.58	2,096,200	108.94
6/24/2025	109.22	109.60	109.13	109.52	2,604,658	108.88
6/23/2025	109.50	109.78	109.38	109.38	2,846,567	108.74
6/20/2025	108.99	109.38	108.93	109.29	1,740,832	108.65
6/18/2025	109.16	109.22	108.98	109.10	2,168,804	108.46
6/17/2025	108.68	109.06	108.57	109.02	3,579,184	108.38
6/16/2025	108.50	108.75	108.44	108.45	1,684,520	107.81
6/13/2025	109.04	109.04	108.38	108.60	1,633,728	107.96
6/12/2025	108.75	108.84	108.64	108.76	2,207,691	108.12
6/11/2025	108.25	108.54	108.17	108.45	1,820,517	107.81
6/10/2025	108.44	108.45	108.19	108.27	1,757,133	107.64