iShares TIPS Bond ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-20	55.660	55.660	55.340	55.340	53.865	2,299
2026-04-17	55.630	55.630	55.510	55.600	54.118	53
2026-04-16	55.630	55.630	55.630	55.630	54.147	66
2026-04-15	55.570	55.570	55.500	55.500	54.021	1,651
2026-04-14	55.550	55.720	55.550	55.720	54.235	3,185
2026-04-13	55.900	55.900	55.730	55.730	54.244	953
2026-04-10	55.670	55.670	55.670	55.670	54.186	100
2026-04-09	56.400	56.400	56.230	56.280	54.780	2,228
2026-04-08	56.510	56.510	56.480	56.480	54.974	533
2026-04-07	57.230	57.350	57.230	57.350	55.821	2,241
2026-04-06	56.920	56.950	56.920	56.950	55.432	10,012
2026-04-02	57.180	57.260	57.180	57.260	55.734	2,994
2026-03-31	57.520	57.520	57.520	57.520	55.852	2,810
2026-03-30	57.990	58.010	57.850	57.850	56.172	207
2026-03-27	57.540	57.590	57.540	57.590	55.920	5,235
2026-03-25	57.290	57.640	57.290	57.640	55.968	1,933
2026-03-24	57.840	57.880	57.840	57.880	56.202	4,268
2026-03-23	57.900	57.900	57.820	57.820	56.143	1,539
2026-03-19	58.070	58.070	58.070	58.070	56.386	3,104
2026-03-17	57.860	58.130	57.860	58.130	56.444	3,187
2026-03-16	58.190	58.190	58.190	58.190	56.503	1
2026-03-13	59.030	59.030	59.030	59.030	57.318	540
2026-03-12	58.310	58.310	58.310	58.310	56.619	7,292
2026-03-11	57.180	57.410	57.180	57.410	55.745	852
2026-03-10	57.310	57.350	57.310	57.350	55.687	247
2026-03-09	57.770	57.770	57.770	57.770	56.095	1,139
2026-03-06	58.980	58.980	58.630	58.630	56.930	3,784
2026-03-05	58.810	58.810	58.810	58.810	57.105	4,620
2026-03-04	58.310	58.310	58.190	58.190	56.503	15
2026-03-03	58.840	58.840	58.840	58.840	57.134	2,028
2026-03-02	57.780	57.780	57.720	57.720	56.046	404
2026-02-27	54.390	57.610	54.390	57.610	55.804	2,182

← NewerPage 2 of 9 · 511 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.2001 BRL
2026-09-01	0.2014 BRL
2026-08-03	0.2795 BRL
2026-07-01	0.1563 BRL
2026-06-01	0.4582 BRL
2026-05-04	0.1930 BRL
2026-04-01	0.1385 BRL
2026-03-02	0.1393 BRL
2026-02-02	0.1428 BRL
2025-12-19	0.1326 BRL
2025-12-01	0.1205 BRL
2025-11-03	0.1353 BRL
2025-10-01	0.0740 BRL
2025-09-02	0.1585 BRL
2025-08-01	0.1012 BRL

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