iShares TIPS Bond ETF (TIP)

Historical Prices For iShares TIPS Bond ETF (TIP)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	109.39	109.47	109.24	109.36	1,776,139	109.36
7/02/2025	109.45	109.56	109.40	109.55	3,416,739	109.55
7/01/2025	109.60	109.78	109.48	109.60	5,945,056	109.60
6/30/2025	110.00	110.16	109.89	110.04	4,252,979	110.04
6/27/2025	109.72	110.04	109.67	109.76	1,547,147	109.76
6/26/2025	109.70	109.92	109.62	109.90	2,620,806	109.90
6/25/2025	109.46	109.63	109.42	109.58	2,096,200	109.58
6/24/2025	109.22	109.60	109.13	109.52	2,604,658	109.52
6/23/2025	109.50	109.78	109.38	109.38	2,846,567	109.38
6/20/2025	108.99	109.38	108.93	109.29	1,740,832	109.29
6/18/2025	109.16	109.22	108.98	109.10	2,168,804	109.10
6/17/2025	108.68	109.06	108.57	109.02	3,579,184	109.02
6/16/2025	108.50	108.75	108.44	108.45	1,684,520	108.45
6/13/2025	109.04	109.04	108.38	108.60	1,633,728	108.60
6/12/2025	108.75	108.84	108.64	108.76	2,207,691	108.76
6/11/2025	108.25	108.54	108.17	108.45	1,820,517	108.45
6/10/2025	108.44	108.45	108.19	108.27	1,757,133	108.27
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	109.02
5/29/2025	108.70	108.97	108.64	108.93	1,714,494	108.66
5/28/2025	108.71	108.79	108.53	108.62	2,367,927	108.35
5/27/2025	108.75	108.96	108.67	108.87	2,875,531	108.60
5/23/2025	108.62	108.66	108.44	108.56	1,596,853	108.29
5/22/2025	108.05	108.48	107.98	108.46	2,654,459	108.19
5/21/2025	108.47	108.56	108.07	108.14	1,870,042	107.87
5/20/2025	108.62	108.78	108.47	108.73	1,851,626	108.46
5/19/2025	108.45	108.95	108.39	108.89	2,179,251	108.62
5/16/2025	108.98	109.00	108.75	108.88	1,120,872	108.61
5/15/2025	108.51	108.78	108.39	108.69	1,667,990	108.42
5/14/2025	108.49	108.50	108.28	108.38	1,815,233	108.11
5/13/2025	108.22	108.49	108.08	108.49	2,724,198	108.22
5/12/2025	108.49	108.67	108.21	108.23	1,481,012	107.96
5/09/2025	109.18	109.33	109.01	109.08	867,220	108.81
5/08/2025	109.44	109.45	108.91	108.98	1,132,480	108.71
5/07/2025	109.41	109.63	109.26	109.37	2,185,861	109.10
5/06/2025	108.97	109.28	108.89	109.26	1,772,208	108.99
5/05/2025	108.94	109.00	108.67	108.93	1,751,489	108.66
5/02/2025	109.37	109.39	108.99	109.04	1,794,176	108.77
5/01/2025	110.02	110.22	109.46	109.61	2,383,625	109.34
4/30/2025	110.36	110.63	110.24	110.52	2,729,564	109.71
4/29/2025	110.15	110.41	110.14	110.39	1,106,091	109.58
4/28/2025	109.88	110.23	109.86	110.20	1,203,036	109.39
4/25/2025	109.94	109.97	109.75	109.82	1,930,711	109.02
4/24/2025	109.55	109.77	109.47	109.77	1,658,277	108.97
4/23/2025	109.82	109.88	109.01	109.19	1,740,530	108.39
4/22/2025	108.85	108.99	108.73	108.87	2,639,805	108.07
4/21/2025	108.81	109.17	108.43	108.47	2,079,165	107.67
4/17/2025	108.82	109.09	108.76	109.03	1,941,965	108.23
4/16/2025	108.56	108.88	108.42	108.78	2,294,420	107.98
4/15/2025	108.48	108.75	108.39	108.48	2,981,978	107.69
4/14/2025	108.63	108.73	108.25	108.49	3,639,233	107.69
4/11/2025	107.10	107.97	106.47	107.97	2,989,303	107.18
4/10/2025	108.90	109.08	107.87	107.93	4,609,014	107.14
4/09/2025	108.35	109.25	107.79	109.23	4,558,095	108.43
4/08/2025	109.50	109.83	108.95	109.00	3,549,329	108.20
4/07/2025	110.30	110.49	109.23	109.27	5,648,017	108.47