iShares TIPS Bond ETF (TIP)

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	111.20	111.31	111.14	111.17	3,162,413	111.17
10/01/2025	111.29	111.36	111.11	111.22	3,796,446	111.22
9/30/2025	111.26	111.40	111.17	111.22	2,985,170	111.22
9/29/2025	111.21	111.30	111.16	111.25	2,524,807	111.25
9/26/2025	111.16	111.29	111.01	111.11	2,790,025	111.11
9/25/2025	111.11	111.17	110.94	111.09	4,019,948	111.09
9/24/2025	111.41	111.42	111.22	111.27	2,236,509	111.27
9/23/2025	111.30	111.47	111.19	111.47	2,856,982	111.47
9/22/2025	111.33	111.36	111.15	111.17	2,076,356	111.17
9/19/2025	111.48	111.54	111.31	111.44	1,336,695	111.44
9/18/2025	111.57	111.70	111.33	111.50	4,223,127	111.50
9/17/2025	111.94	112.26	111.66	111.81	5,676,201	111.81
9/16/2025	111.86	111.96	111.80	111.88	5,346,514	111.88
9/15/2025	111.74	111.89	111.74	111.78	3,586,996	111.78
9/12/2025	111.70	111.72	111.57	111.67	2,049,148	111.67
9/11/2025	111.77	111.96	111.76	111.82	4,158,740	111.82
9/10/2025	111.57	111.78	111.48	111.64	4,601,178	111.64
9/09/2025	111.67	111.75	111.45	111.47	4,938,827	111.47
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	110.75
8/28/2025	111.24	111.35	111.20	111.29	3,876,136	110.87
8/27/2025	110.96	111.27	110.89	111.22	2,106,748	110.80
8/26/2025	110.76	111.03	110.70	110.97	5,345,804	110.55
8/25/2025	110.74	110.81	110.67	110.71	4,331,526	110.30
8/22/2025	110.30	110.95	110.27	110.92	3,388,321	110.50
8/21/2025	110.10	110.22	109.93	110.17	3,562,970	109.76
8/20/2025	110.05	110.25	110.05	110.15	2,369,354	109.74
8/19/2025	110.03	110.11	110.01	110.03	2,263,585	109.62
8/18/2025	110.06	110.06	109.78	109.92	1,721,332	109.51
8/15/2025	110.24	110.28	109.94	110.04	1,745,897	109.63
8/14/2025	110.45	110.49	110.24	110.25	2,203,429	109.84
8/13/2025	110.50	110.65	110.48	110.58	1,598,249	110.17
8/12/2025	110.03	110.22	109.95	110.16	2,526,075	109.75
8/11/2025	110.43	110.53	110.35	110.35	1,624,667	109.94
8/08/2025	110.26	110.42	110.13	110.35	1,831,596	109.94
8/07/2025	110.34	110.42	110.23	110.42	1,606,494	110.01
8/06/2025	110.30	110.45	110.08	110.30	1,856,219	109.89
8/05/2025	110.40	110.53	110.37	110.39	1,800,349	109.98
8/04/2025	110.25	110.58	110.19	110.49	3,014,937	110.08
8/01/2025	110.02	110.20	109.80	110.17	3,766,792	109.76
7/31/2025	109.99	110.08	109.66	109.67	3,608,767	109.00
7/30/2025	110.05	110.24	109.81	109.85	3,846,705	109.17
7/29/2025	109.82	110.28	109.81	110.28	2,326,813	109.60
7/28/2025	109.71	109.83	109.67	109.69	1,656,396	109.02
7/25/2025	109.73	109.89	109.65	109.83	1,093,419	109.16
7/24/2025	109.52	109.81	109.30	109.73	2,321,143	109.06
7/23/2025	109.84	109.88	109.61	109.65	2,282,956	108.98
7/22/2025	110.00	110.19	109.98	110.08	3,951,320	109.40
7/21/2025	109.98	110.15	109.90	109.98	3,055,951	109.30
7/18/2025	109.87	109.88	109.64	109.70	1,720,366	109.03
7/17/2025	109.57	109.68	109.53	109.58	1,618,146	108.91
7/16/2025	109.16	109.49	109.12	109.48	4,479,192	108.81
7/15/2025	109.72	109.72	109.03	109.11	2,408,184	108.44
7/14/2025	109.30	109.45	109.23	109.40	1,530,526	108.73
7/11/2025	109.34	109.36	109.24	109.33	2,269,774	108.66
7/10/2025	109.47	109.55	109.34	109.51	2,378,211	108.84
7/09/2025	109.18	109.54	109.16	109.54	3,659,635	108.87
7/08/2025	109.05	109.16	109.03	109.13	1,577,278	108.46
7/07/2025	109.21	109.25	109.10	109.22	1,758,683	108.55
7/03/2025	109.39	109.47	109.24	109.36	1,776,139	108.69