iShares TIPS Bond ETF (TIP)

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-03-10 - 2025-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2025	108.14	108.35	108.08	108.22	2,846,287	108.22
6/06/2025	108.42	108.58	108.07	108.07	2,031,650	108.07
6/05/2025	109.02	109.09	108.63	108.65	2,596,738	108.65
6/04/2025	108.78	109.07	108.72	108.97	2,431,160	108.97
6/03/2025	108.78	108.84	108.44	108.55	3,669,845	108.55
6/02/2025	108.64	108.80	108.48	108.65	2,797,016	108.65
5/30/2025	108.96	109.36	108.90	109.29	3,950,250	109.29
5/29/2025	108.70	108.97	108.64	108.93	1,714,494	108.93
5/28/2025	108.71	108.79	108.53	108.62	2,367,927	108.62
5/27/2025	108.75	108.96	108.67	108.87	2,875,531	108.87
5/23/2025	108.62	108.66	108.44	108.56	1,596,853	108.56
5/22/2025	108.05	108.48	107.98	108.46	2,654,459	108.46
5/21/2025	108.47	108.56	108.07	108.14	1,870,042	108.14
5/20/2025	108.62	108.78	108.47	108.73	1,851,626	108.73
5/19/2025	108.45	108.95	108.39	108.89	2,179,251	108.89
5/16/2025	108.98	109.00	108.75	108.88	1,120,872	108.88
5/15/2025	108.51	108.78	108.39	108.69	1,667,990	108.69
5/14/2025	108.49	108.50	108.28	108.38	1,815,233	108.38
5/13/2025	108.22	108.49	108.08	108.49	2,724,198	108.49
5/12/2025	108.49	108.67	108.21	108.23	1,481,012	108.23
5/09/2025	109.18	109.33	109.01	109.08	867,220	109.08
5/08/2025	109.44	109.45	108.91	108.98	1,132,480	108.98
5/07/2025	109.41	109.63	109.26	109.37	2,185,861	109.37
5/06/2025	108.97	109.28	108.89	109.26	1,772,208	109.26
5/05/2025	108.94	109.00	108.67	108.93	1,751,489	108.93
5/02/2025	109.37	109.39	108.99	109.04	1,794,176	109.04
5/01/2025	110.02	110.22	109.46	109.61	2,383,625	109.61
4/30/2025	110.36	110.63	110.24	110.52	2,729,564	109.98
4/29/2025	110.15	110.41	110.14	110.39	1,106,091	109.86
4/28/2025	109.88	110.23	109.86	110.20	1,203,036	109.67
4/25/2025	109.94	109.97	109.75	109.82	1,930,711	109.29
4/24/2025	109.55	109.77	109.47	109.77	1,658,277	109.24
4/23/2025	109.82	109.88	109.01	109.19	1,740,530	108.66
4/22/2025	108.85	108.99	108.73	108.87	2,639,805	108.34
4/21/2025	108.81	109.17	108.43	108.47	2,079,165	107.94
4/17/2025	108.82	109.09	108.76	109.03	1,941,965	108.50
4/16/2025	108.56	108.88	108.42	108.78	2,294,420	108.25
4/15/2025	108.48	108.75	108.39	108.48	2,981,978	107.95
4/14/2025	108.63	108.73	108.25	108.49	3,639,233	107.97
4/11/2025	107.10	107.97	106.47	107.97	2,989,303	107.45
4/10/2025	108.90	109.08	107.87	107.93	4,609,014	107.41
4/09/2025	108.35	109.25	107.79	109.23	4,547,271	108.70
4/08/2025	109.50	109.83	108.95	109.00	3,549,329	108.47
4/07/2025	110.30	110.49	109.23	109.27	5,648,017	108.74
4/04/2025	111.43	111.50	110.59	110.60	4,725,991	110.06
4/03/2025	111.22	111.45	110.90	110.97	3,546,848	110.43
4/02/2025	110.79	110.79	110.09	110.28	1,679,782	109.75
4/01/2025	110.49	110.81	110.38	110.45	3,953,272	109.92
3/31/2025	111.07	111.23	110.94	111.09	2,755,573	109.85
3/28/2025	110.42	110.77	110.41	110.65	1,558,477	109.41
3/27/2025	109.95	110.14	109.87	110.09	2,945,743	108.86
3/26/2025	109.92	110.04	109.81	109.86	1,548,137	108.63
3/25/2025	109.86	110.05	109.81	110.00	1,165,278	108.77
3/24/2025	110.00	110.03	109.76	109.82	1,977,536	108.59
3/21/2025	110.43	110.47	110.10	110.10	1,228,410	108.87
3/20/2025	110.46	110.48	110.08	110.23	2,287,121	109.00
3/19/2025	109.50	110.13	109.39	110.13	1,391,773	108.90
3/18/2025	109.40	109.68	109.39	109.57	1,172,248	108.34
3/17/2025	109.55	109.69	109.39	109.45	1,838,440	108.22
3/14/2025	109.49	109.58	109.38	109.42	1,042,876	108.19
3/13/2025	109.43	109.76	109.34	109.68	2,152,174	108.45
3/12/2025	109.56	109.79	109.50	109.52	3,293,316	108.29
3/11/2025	109.94	110.14	109.58	109.65	2,341,308	108.42
3/10/2025	109.97	110.13	109.86	109.95	1,903,440	108.72