iShares TIPS Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	61.660	61.750	61.230	61.300	58.525	3,307
2025-07-30	61.440	61.800	60.860	61.160	58.391	970
2025-07-29	61.090	61.290	61.080	61.260	58.486	188
2025-07-28	61.380	61.400	61.380	61.400	58.620	1,640
2025-07-25	60.900	61.020	60.900	61.020	58.257	139
2025-07-23	60.680	60.680	60.680	60.680	57.933	1
2025-07-22	61.150	61.480	61.150	61.350	58.572	351
2025-07-21	61.140	61.140	61.140	61.140	58.372	10
2025-07-18	61.020	61.140	61.020	61.140	58.372	35,050
2025-07-16	60.780	60.780	60.780	60.780	58.028	565
2025-07-15	60.780	60.780	60.780	60.780	58.028	4
2025-07-14	61.160	61.160	60.900	61.090	58.324	70
2025-07-11	60.950	60.950	60.950	60.950	58.190	132
2025-07-10	60.600	60.660	60.600	60.660	57.914	11
2025-07-09	59.780	60.160	59.780	60.160	57.436	202
2025-07-07	59.500	59.930	59.500	59.780	57.073	303
2025-07-04	59.810	59.810	59.810	59.810	57.102	3
2025-07-02	59.520	59.570	59.520	59.550	56.854	165
2025-07-01	63.860	63.860	59.730	60.070	57.350	70,958
2025-06-30	60.370	60.370	59.940	59.940	57.226	17
2025-06-27	60.130	60.130	60.130	60.130	57.408	7
2025-06-25	61.070	61.070	61.040	61.040	58.276	1,458
2025-06-24	60.100	60.240	60.100	60.230	57.503	4
2025-06-23	60.570	60.570	60.370	60.370	57.637	184
2025-06-18	59.960	60.160	59.900	60.160	57.436	3,954
2025-06-17	59.800	60.060	59.800	60.060	57.341	1,284
2025-06-16	59.950	59.950	59.950	59.950	57.236	1
2025-06-11	59.980	59.980	59.980	59.980	57.264	7
2025-06-10	60.200	60.200	60.200	60.200	57.474	500
2025-06-09	60.500	60.570	60.500	60.570	57.828	250
2025-06-06	60.240	60.240	60.240	60.240	57.513	1
2025-06-05	61.050	61.050	60.700	60.900	58.143	367
2025-05-30	62.260	62.570	62.110	62.350	59.527	610
2025-05-29	61.400	61.530	61.200	61.520	58.735	1,622
2025-05-28	61.690	61.940	61.580	61.690	58.897	6,766
2025-05-27	61.340	61.620	61.300	61.620	58.830	12,945
2025-05-26	59.980	59.980	59.980	59.980	57.264	1
2025-05-23	61.920	61.920	61.920	61.920	59.116	4
2025-05-22	61.040	61.560	60.600	61.540	58.754	527
2025-05-21	61.450	61.450	61.450	61.450	58.668	3
2025-05-20	61.450	61.450	61.450	61.450	58.668	1
2025-05-19	61.100	61.560	61.100	61.300	58.525	123
2025-05-16	61.900	61.950	61.620	61.800	59.002	2,220
2025-05-15	61.440	61.440	61.440	61.440	58.658	423
2025-05-14	61.180	61.180	61.070	61.140	58.372	162
2025-05-13	61.080	61.080	60.700	60.770	58.019	70
2025-05-12	61.850	62.000	61.740	61.740	58.945	587
2025-05-09	61.900	61.950	61.710	61.800	59.002	87
2025-05-07	62.880	63.170	62.640	62.990	60.138	66
2025-05-06	62.480	62.500	62.460	62.500	59.670	209
2025-05-05	62.830	62.830	62.070	62.070	59.260	16,921
2025-04-30	62.740	62.890	62.580	62.830	59.985	239
2025-04-29	62.500	62.550	62.180	62.340	59.517	297
2025-04-28	62.400	62.770	62.400	62.420	59.594	324
2025-04-24	62.170	62.500	61.960	62.240	59.422	1,633
2025-04-23	61.980	62.520	61.800	62.270	59.451	43
2025-04-17	63.900	64.100	63.200	63.450	60.577	2,095
2025-04-16	63.900	64.070	63.720	63.960	61.064	3,411
2025-04-15	63.300	64.300	63.300	64.080	61.179	6,643
2025-04-14	63.300	63.300	63.300	63.300	60.434	1

← NewerPage 5 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.