iShares TIPS Bond ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-17	55.610	55.610	55.610	55.610	54.766	1
2026-06-16	55.510	55.960	55.510	55.960	55.111	1,873
2026-06-15	55.370	55.450	55.370	55.380	54.540	19
2026-06-12	55.550	55.550	55.550	55.550	54.707	145
2026-06-10	56.660	56.660	56.660	56.660	55.800	9
2026-06-09	56.520	56.690	56.470	56.690	55.830	11,327
2026-06-05	56.170	56.170	56.170	56.170	55.318	2
2026-06-02	55.240	55.240	55.240	55.240	54.402	3,891
2026-05-28	55.800	55.800	55.800	55.800	54.502	3
2026-05-27	56.200	56.200	56.200	56.200	54.893	3,593
2026-05-26	55.530	55.640	55.530	55.640	54.346	1,907
2026-05-25	52.980	52.980	52.980	52.980	51.748	15
2026-05-22	55.280	55.280	55.280	55.280	53.994	4
2026-05-21	55.310	55.310	55.150	55.190	53.906	109
2026-05-20	55.090	55.310	55.090	55.310	54.023	1,668
2026-05-14	55.500	55.500	55.490	55.490	54.199	1,936
2026-05-13	55.680	55.680	55.680	55.680	54.385	781
2026-05-11	54.580	54.580	54.580	54.580	53.310	394
2026-05-08	54.690	54.690	54.640	54.640	53.369	17
2026-05-07	54.740	54.740	54.740	54.740	53.467	1,463
2026-05-06	54.600	54.600	54.600	54.600	53.330	18
2026-05-04	61.790	61.790	58.640	58.640	57.276	56
2026-04-30	55.860	55.860	55.530	55.530	54.050	1,242
2026-04-29	55.940	55.940	55.560	55.560	54.079	19
2026-04-27	55.450	55.450	55.450	55.450	53.972	1,240
2026-04-24	55.970	56.020	55.970	56.020	54.527	1,114
2026-04-23	55.380	55.970	55.090	55.970	54.478	1,222
2026-04-22	55.500	55.550	55.400	55.550	54.069	1,168

← NewerPage 2 of 2 · 88 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.