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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	100.43	100.46	100.38	100.40	312,629	+0.00(+0.00%)
Dec 26, 2024	100.35	100.44	100.34	100.40	513,644	-0.01(-0.01%)
Dec 24, 2024	100.31	100.41	100.31	100.41	150,808	+0.07(+0.07%)
Dec 23, 2024	100.35	100.37	100.29	100.34	507,701	-0.03(-0.03%)
Dec 20, 2024	100.42	100.45	100.36	100.37	1,119,484	+0.13(+0.13%)
Dec 19, 2024	100.37	100.41	100.13	100.24	648,010	-0.05(-0.05%)
Dec 18, 2024	100.65	100.71	100.29	100.29	580,644	-0.49(-0.49%)
Dec 17, 2024	100.77	100.83	100.76	100.78	312,698	-0.03(-0.03%)
Dec 16, 2024	100.88	100.91	100.81	100.81	551,505	-0.06(-0.06%)
Dec 13, 2024	100.97	100.98	100.86	100.87	1,325,108	-0.09(-0.09%)
Dec 12, 2024	101.01	101.05	100.96	100.96	367,662	-0.07(-0.07%)
Dec 11, 2024	101.06	101.08	101.00	101.03	2,242,475	+0.05(+0.05%)
Dec 10, 2024	100.96	101.02	100.93	100.98	403,966	-0.01(-0.01%)
Dec 09, 2024	101.01	101.03	100.99	100.99	319,123	-0.05(-0.05%)
Dec 06, 2024	101.12	101.13	101.00	101.04	326,127	+0.08(+0.08%)
Dec 05, 2024	100.92	100.99	100.92	100.96	923,006	-0.07(-0.07%)
Dec 04, 2024	100.91	101.06	100.91	101.03	311,196	+0.09(+0.09%)
Dec 03, 2024	100.92	100.97	100.87	100.94	262,603	+0.09(+0.09%)
Dec 02, 2024	101.00	101.00	100.79	100.85	4,126,422	-0.23(-0.23%)
Nov 29, 2024	101.07	101.10	101.03	101.08	588,708	+0.11(+0.11%)
Nov 27, 2024	101.00	101.00	100.94	100.97	1,047,332	+0.09(+0.09%)
Nov 26, 2024	100.92	100.93	100.82	100.88	314,574	-0.02(-0.02%)
Nov 25, 2024	100.92	100.94	100.84	100.90	363,769	+0.09(+0.09%)
Nov 22, 2024	100.81	100.85	100.76	100.81	548,974	+0.04(+0.04%)
Nov 21, 2024	100.86	100.92	100.74	100.77	496,570	-0.07(-0.07%)
Nov 20, 2024	100.83	100.93	100.80	100.84	627,799	+0.02(+0.02%)
Nov 19, 2024	100.82	100.86	100.77	100.82	346,338	+0.08(+0.08%)
Nov 18, 2024	100.67	100.77	100.64	100.74	422,019	+0.12(+0.12%)
Nov 15, 2024	100.50	100.67	100.47	100.62	363,169	+0.10(+0.10%)
Nov 14, 2024	100.65	100.69	100.49	100.52	352,906	-0.10(-0.10%)
Nov 13, 2024	100.69	100.70	100.56	100.62	1,242,182	+0.05(+0.05%)
Nov 12, 2024	100.65	100.68	100.54	100.57	805,809	-0.12(-0.12%)
Nov 11, 2024	100.69	100.76	100.52	100.69	347,000	-0.15(-0.15%)
Nov 08, 2024	100.84	100.91	100.80	100.84	727,192	-0.01(-0.01%)
Nov 07, 2024	100.78	100.89	100.73	100.85	707,981	+0.16(+0.16%)
Nov 06, 2024	100.51	100.80	100.49	100.69	1,245,574	+0.20(+0.20%)
Nov 05, 2024	100.49	100.52	100.39	100.49	221,818	-0.03(-0.03%)
Nov 04, 2024	100.65	100.67	100.47	100.52	459,532	+0.00(+0.00%)
Nov 01, 2024	100.75	100.76	100.45	100.52	470,833	-0.10(-0.10%)
Oct 31, 2024	100.57	100.63	100.48	100.62	658,193	+0.01(+0.01%)
Oct 30, 2024	100.65	100.73	100.56	100.61	268,447	+0.00(+0.00%)
Oct 29, 2024	100.47	100.61	100.44	100.61	4,187,141	+0.10(+0.10%)
Oct 28, 2024	100.55	100.56	100.43	100.51	534,117	-0.11(-0.11%)
Oct 25, 2024	100.73	100.73	100.61	100.62	225,708	-0.06(-0.06%)
Oct 24, 2024	100.71	100.77	100.66	100.68	285,534	+0.00(+0.00%)
Oct 23, 2024	100.68	100.70	100.61	100.68	328,770	-0.11(-0.11%)
Oct 22, 2024	100.80	100.81	100.75	100.79	629,356	+0.07(+0.07%)
Oct 21, 2024	100.89	100.89	100.71	100.72	368,304	-0.21(-0.21%)
Oct 18, 2024	100.97	100.98	100.92	100.93	165,954	+0.08(+0.08%)
Oct 17, 2024	100.84	100.87	100.82	100.85	398,939	-0.08(-0.08%)
Oct 16, 2024	100.95	100.95	100.91	100.93	483,681	+0.03(+0.03%)
Oct 15, 2024	100.93	100.98	100.86	100.90	307,353	-0.03(-0.03%)
Oct 14, 2024	100.88	100.96	100.86	100.93	170,232	-0.10(-0.10%)
Oct 11, 2024	101.00	101.06	100.95	101.03	380,607	+0.09(+0.09%)
Oct 10, 2024	100.83	100.95	100.81	100.94	359,461	+0.23(+0.23%)
Oct 09, 2024	100.67	100.71	100.64	100.71	414,668	-0.08(-0.08%)
Oct 08, 2024	100.70	100.79	100.66	100.79	854,489	+0.05(+0.05%)
Oct 07, 2024	100.66	100.76	100.68	100.74	429,369	-0.03(-0.03%)
Oct 04, 2024	100.90	100.93	100.73	100.77	329,695	-0.36(-0.35%)
Oct 03, 2024	101.15	101.20	101.11	101.13	827,860	-0.10(-0.10%)
Oct 02, 2024	101.14	101.25	101.14	101.23	372,261	-0.01(-0.01%)