iShares TIPS Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	60.370	60.370	59.500	59.570	57.318	516
2025-10-30	59.770	59.770	59.770	59.770	57.380	230
2025-10-29	59.800	59.880	59.800	59.880	57.486	500
2025-10-28	60.010	60.170	59.980	59.980	57.582	330
2025-10-27	60.240	60.240	60.240	60.240	57.831	155
2025-10-24	60.420	60.420	60.360	60.420	58.004	276
2025-10-23	60.390	60.420	60.390	60.420	58.004	4,000
2025-10-22	60.540	60.540	60.480	60.480	58.062	248
2025-10-21	60.410	60.410	60.410	60.410	57.995	2
2025-10-20	60.180	60.180	59.940	59.940	57.543	807
2025-10-17	61.070	61.070	60.580	60.580	58.158	4
2025-10-16	60.840	61.070	60.840	61.070	58.628	453
2025-10-15	60.900	60.900	60.900	60.900	58.465	323
2025-10-14	61.680	61.680	61.200	61.200	58.753	631
2025-10-13	61.200	61.200	61.200	61.200	58.753	18
2025-10-10	60.670	61.290	60.670	61.290	58.839	16
2025-10-09	59.640	59.640	59.640	59.640	57.255	22
2025-10-08	59.400	59.400	59.400	59.400	57.025	252
2025-10-07	56.060	59.600	56.060	59.580	57.198	1,017
2025-10-03	59.450	59.450	59.290	59.290	56.919	2,003
2025-10-02	58.880	59.420	58.880	59.420	57.044	1,488
2025-09-30	59.200	59.200	58.990	59.050	56.618	94
2025-09-29	59.100	59.200	59.100	59.200	56.762	248
2025-09-25	59.240	59.240	59.240	59.240	56.800	840
2025-09-24	59.300	59.300	59.300	59.300	56.858	10
2025-09-23	59.220	59.270	58.910	58.910	56.484	1,458
2025-09-22	59.400	59.400	59.400	59.400	56.954	10
2025-09-19	59.290	59.330	59.280	59.280	56.839	288
2025-09-18	59.060	59.140	58.980	59.140	56.704	47,451
2025-09-17	59.300	59.340	59.300	59.340	56.896	16
2025-09-16	59.380	59.380	59.330	59.330	56.886	3,360
2025-09-15	59.560	59.570	59.510	59.510	57.059	18
2025-09-12	59.810	59.870	59.710	59.810	57.347	2,307
2025-09-11	60.360	60.400	60.320	60.400	57.912	360
2025-09-10	60.520	60.520	60.520	60.520	58.027	3
2025-09-09	60.480	60.650	60.480	60.650	58.152	19
2025-09-05	60.300	60.300	60.050	60.050	57.577	66
2025-09-04	60.510	60.520	60.510	60.520	58.027	66
2025-09-03	60.250	60.250	60.200	60.200	57.721	45,499
2025-09-02	60.100	60.120	60.100	60.120	57.644	200
2025-08-29	60.450	60.470	60.450	60.470	57.828	110
2025-08-28	60.220	60.260	60.210	60.220	57.588	795
2025-08-27	60.250	60.280	60.180	60.230	57.598	99
2025-08-26	60.280	60.280	60.180	60.250	57.617	43
2025-08-25	59.900	59.910	59.820	59.870	57.254	80
2025-08-22	60.240	60.240	60.170	60.170	57.541	40
2025-08-21	60.420	60.420	60.240	60.240	57.608	4
2025-08-20	60.420	60.420	60.360	60.420	57.780	162
2025-08-19	60.590	60.590	60.590	60.590	57.942	2,000
2025-08-18	59.760	59.760	59.760	59.760	57.149	1,000
2025-08-15	59.520	59.520	59.460	59.520	56.919	9,638
2025-08-14	59.820	59.900	59.820	59.900	57.282	300
2025-08-13	59.820	59.820	59.820	59.820	57.206	263
2025-08-12	59.520	59.520	59.220	59.220	56.632	192
2025-08-11	59.940	60.240	59.940	60.000	57.378	185
2025-08-08	59.920	59.920	59.920	59.920	57.302	163
2025-08-06	60.410	60.410	60.410	60.410	57.770	1
2025-08-05	60.850	60.950	60.850	60.950	58.287	1,032
2025-08-04	60.960	61.140	60.780	60.780	58.124	1,442
2025-08-01	61.210	61.210	61.210	61.210	58.535	30

← NewerPage 4 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.