iShares TIPS Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-26	57.450	57.460	57.250	57.250	55.455	4,289
2026-02-25	57.140	57.140	57.140	57.140	55.349	20
2026-02-24	57.510	57.510	57.510	57.510	55.707	3,198
2026-02-23	57.180	57.630	57.180	57.630	55.823	2,913
2026-02-19	58.050	58.280	58.050	58.140	56.317	3,764
2026-02-18	58.310	58.380	58.310	58.380	56.550	1,741
2026-02-12	57.310	58.010	57.310	58.010	56.192	3,811
2026-02-10	57.770	57.770	57.770	57.770	55.959	834
2026-02-09	57.580	57.580	57.580	57.580	55.775	1,699
2026-02-06	57.890	57.890	57.830	57.830	56.017	70
2026-02-05	58.360	58.360	58.360	58.360	56.531	4,949
2026-02-04	57.940	57.940	57.890	57.890	56.075	474
2026-02-03	57.820	57.940	57.650	57.940	56.124	5,839
2026-01-30	57.530	58.310	57.530	57.820	55.869	53
2026-01-29	57.210	57.700	57.210	57.530	55.589	5,427
2026-01-28	57.670	57.670	57.420	57.530	55.589	780
2026-01-27	57.830	57.830	57.430	57.430	55.492	4,898
2026-01-26	58.310	58.390	58.310	58.390	56.420	617
2026-01-23	57.900	58.390	57.900	58.390	56.420	1,995
2026-01-22	58.400	58.400	58.400	58.400	56.430	40
2026-01-21	58.660	58.660	58.660	58.660	56.681	1,991
2026-01-20	59.150	59.150	59.090	59.090	57.096	6,178
2026-01-16	59.370	59.370	59.300	59.300	57.299	26
2026-01-15	60.060	60.060	59.450	59.450	57.444	10,203
2026-01-14	59.600	59.700	59.600	59.600	57.589	89
2026-01-13	59.350	59.400	59.350	59.390	57.386	5,344
2026-01-12	59.100	59.270	59.100	59.270	57.270	4,139
2026-01-09	59.000	59.220	59.000	59.100	57.106	1,857
2026-01-08	59.400	59.400	59.220	59.220	57.222	4,154
2026-01-07	59.400	59.510	59.400	59.510	57.502	2,593
2026-01-06	59.200	59.320	59.200	59.270	57.270	4,713
2026-01-05	59.710	59.710	59.650	59.650	57.637	96
2026-01-02	59.770	59.770	59.470	59.600	57.589	907
2025-12-29	61.490	61.490	61.490	61.490	59.415	19,271
2025-12-26	61.010	61.140	60.850	61.140	59.077	1,104
2025-12-23	61.740	61.740	60.680	61.010	58.952	897
2025-12-22	60.910	61.490	60.910	61.490	59.415	18,776
2025-12-19	63.490	63.490	63.490	63.490	61.348	55
2025-12-18	60.730	60.730	60.590	60.590	58.418	40
2025-12-17	60.750	60.990	60.610	60.610	58.437	55
2025-12-15	59.580	59.810	59.580	59.590	57.453	272,513
2025-12-11	59.880	59.940	59.760	59.760	57.617	400
2025-12-10	60.540	60.540	60.540	60.540	58.369	6
2025-12-08	59.640	60.110	59.640	60.110	57.955	254
2025-12-04	58.750	58.750	58.700	58.700	56.595	415
2025-12-03	58.920	58.920	58.700	58.860	56.750	23
2025-12-02	58.980	59.000	58.980	59.000	56.885	11
2025-12-01	59.620	59.620	59.100	59.440	57.309	3
2025-11-26	59.800	59.800	59.290	59.620	57.366	2,165
2025-11-25	60.000	60.000	60.000	60.000	57.732	360
2025-11-24	60.050	60.100	60.000	60.060	57.789	1,505
2025-11-17	58.980	59.220	58.980	59.220	56.981	3
2025-11-14	58.740	58.740	58.560	58.560	56.346	701
2025-11-13	58.700	58.700	58.700	58.700	56.481	5
2025-11-12	58.980	58.980	58.980	58.980	56.750	2
2025-11-11	58.740	58.740	58.740	58.740	56.519	2
2025-11-10	59.130	59.130	58.780	58.780	56.558	12
2025-11-07	59.340	59.340	59.230	59.230	56.991	190
2025-11-06	59.880	59.880	59.880	59.880	57.616	1
2025-11-04	59.880	59.880	59.880	59.880	57.616	1,242

← NewerPage 3 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.