iShares 0-5 Year TIPS Bond ETF (NY: STIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	102.69	102.77	102.56	102.61	583,189	-0.03(-0.03%)
Mar 10, 2025	102.60	102.68	102.55	102.64	367,385	+0.23(+0.22%)
Mar 07, 2025	102.59	102.60	102.34	102.41	366,863	+0.00(+0.00%)
Mar 06, 2025	102.37	102.44	102.26	102.41	377,575	+0.00(+0.00%)
Mar 05, 2025	102.63	102.66	102.39	102.41	646,061	-0.25(-0.24%)
Mar 04, 2025	102.81	102.90	102.62	102.66	609,756	-0.04(-0.04%)
Mar 03, 2025	102.47	102.70	102.45	102.70	753,838	-0.02(-0.02%)
Feb 28, 2025	102.56	102.72	102.52	102.72	1,031,793	+0.35(+0.34%)
Feb 27, 2025	102.25	102.39	102.25	102.37	988,148	+0.10(+0.10%)
Feb 26, 2025	102.25	102.30	102.19	102.27	470,899	+0.07(+0.07%)
Feb 25, 2025	102.27	102.30	102.19	102.20	800,480	+0.11(+0.11%)
Feb 24, 2025	101.98	102.10	101.98	102.09	593,344	+0.09(+0.09%)
Feb 21, 2025	101.97	102.06	101.94	102.00	954,935	+0.06(+0.06%)
Feb 20, 2025	101.92	101.97	101.88	101.94	741,830	+0.08(+0.08%)
Feb 19, 2025	101.78	101.86	101.77	101.86	541,628	+0.11(+0.11%)
Feb 18, 2025	101.80	101.80	101.72	101.75	1,673,586	-0.03(-0.03%)
Feb 14, 2025	101.85	101.85	101.73	101.78	1,238,724	+0.12(+0.12%)
Feb 13, 2025	101.64	101.71	101.63	101.66	1,156,570	+0.13(+0.13%)
Feb 12, 2025	101.64	101.65	101.51	101.53	631,351	-0.17(-0.17%)
Feb 11, 2025	101.64	101.73	101.62	101.70	475,267	+0.05(+0.05%)
Feb 10, 2025	101.67	101.70	101.62	101.65	538,659	+0.09(+0.09%)
Feb 07, 2025	101.47	101.62	101.47	101.56	372,136	-0.09(-0.09%)
Feb 06, 2025	101.70	101.72	101.61	101.65	651,428	-0.11(-0.11%)
Feb 05, 2025	101.70	101.78	101.69	101.76	704,275	+0.11(+0.11%)
Feb 04, 2025	101.43	101.65	101.42	101.65	573,687	+0.04(+0.04%)
Feb 03, 2025	101.74	101.81	101.54	101.61	687,691	+0.14(+0.14%)
Jan 31, 2025	101.38	101.47	101.34	101.47	2,268,133	+0.09(+0.09%)
Jan 30, 2025	101.36	101.40	101.31	101.38	918,122	+0.07(+0.07%)
Jan 29, 2025	101.36	101.38	101.19	101.31	298,246	-0.05(-0.05%)
Jan 28, 2025	101.30	101.36	101.26	101.36	562,356	+0.09(+0.09%)
Jan 27, 2025	101.34	101.34	101.06	101.27	506,059	+0.10(+0.10%)
Jan 24, 2025	101.10	101.18	101.08	101.17	423,055	+0.07(+0.07%)
Jan 23, 2025	100.97	101.11	100.96	101.10	472,086	+0.09(+0.09%)
Jan 22, 2025	101.12	101.12	100.98	101.01	407,094	-0.05(-0.05%)
Jan 21, 2025	101.03	101.09	101.01	101.06	359,332	-0.06(-0.06%)
Jan 17, 2025	101.12	101.19	101.11	101.12	542,700	-0.01(-0.01%)
Jan 16, 2025	101.05	101.21	101.03	101.13	1,031,680	+0.08(+0.08%)
Jan 15, 2025	101.00	101.05	100.91	101.05	353,103	+0.30(+0.30%)
Jan 14, 2025	100.74	100.79	100.70	100.75	643,551	+0.06(+0.06%)
Jan 13, 2025	100.69	100.70	100.62	100.69	630,432	+0.09(+0.09%)
Jan 10, 2025	100.67	100.73	100.58	100.60	483,230	-0.12(-0.12%)
Jan 08, 2025	100.66	100.74	100.66	100.72	231,580	+0.14(+0.14%)
Jan 07, 2025	100.61	100.63	100.53	100.58	454,654	-0.01(-0.01%)
Jan 06, 2025	100.57	100.62	100.53	100.59	424,233	+0.03(+0.03%)
Jan 03, 2025	100.65	100.67	100.55	100.56	348,346	-0.07(-0.07%)