iShares TIPS Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	63.200	63.200	63.200	63.200	60.339	3
2025-04-09	65.500	65.550	65.200	65.350	62.391	62
2025-04-08	64.750	65.730	64.750	65.320	62.363	202
2025-04-07	64.210	65.140	64.210	65.140	62.191	17
2025-04-03	62.900	62.900	62.100	62.360	59.537	304
2025-04-02	62.990	62.990	62.990	62.990	60.138	7
2025-04-01	60.010	63.240	60.010	62.990	60.138	136
2025-03-31	64.200	64.200	63.550	63.550	60.673	15
2025-03-28	63.640	64.040	63.500	63.880	60.988	20,159
2025-03-27	62.980	63.270	62.870	63.160	60.300	172
2025-03-26	62.830	63.290	62.810	62.920	60.071	20,572
2025-03-25	62.460	62.870	62.430	62.820	59.976	1,240
2025-03-24	62.940	63.160	62.780	63.050	60.195	22,149
2025-03-21	63.080	63.080	62.810	62.890	60.043	222
2025-03-20	62.560	62.610	62.500	62.530	59.699	10
2025-03-19	62.100	62.100	62.100	62.100	59.288	3
2025-03-18	62.080	62.090	62.080	62.090	59.279	12
2025-03-17	74.890	74.890	62.180	62.180	59.365	1,597
2025-03-14	62.980	62.980	62.450	62.700	59.861	399
2025-03-13	63.760	63.960	63.670	63.770	60.883	1,988
2025-03-11	63.840	63.840	63.840	63.840	60.950	40
2025-03-10	64.130	64.460	64.100	64.460	61.541	67
2025-03-07	63.500	64.020	63.390	63.540	60.663	65
2025-03-06	63.240	63.480	63.240	63.480	60.606	174
2025-03-05	64.260	64.260	64.260	64.260	61.351	16
2025-02-28	64.590	65.300	64.590	64.950	62.009	93
2025-02-26	63.290	63.840	63.190	63.840	60.950	956
2025-02-25	63.200	63.460	62.760	62.930	60.081	2,285
2025-02-24	62.450	62.910	62.410	62.910	60.062	60
2025-02-21	62.630	62.630	62.630	62.630	59.794	745
2025-02-20	62.200	62.280	61.970	62.130	59.317	670
2025-02-19	61.730	61.730	61.730	61.730	58.935	300
2025-02-18	61.980	61.980	61.570	61.570	58.782	22,406
2025-02-14	62.240	62.250	62.240	62.250	59.432	373
2025-02-11	62.950	62.950	62.950	62.950	60.100	400
2025-02-10	62.700	62.950	62.690	62.950	60.100	312
2025-02-07	62.850	62.850	62.700	62.700	59.861	13
2025-02-06	63.110	63.110	62.740	62.850	60.004	211
2025-02-05	63.190	63.380	62.860	63.300	60.434	418
2025-02-04	62.400	62.400	62.400	62.400	59.575	3
2025-02-03	64.040	75.030	62.990	62.990	60.138	1,451
2025-01-31	63.540	75.020	62.480	63.280	60.415	4,869
2025-01-30	64.010	64.010	64.010	64.010	61.112	2
2025-01-29	63.400	63.540	63.400	63.480	60.606	63
2025-01-27	64.090	64.090	63.820	63.820	60.930	246
2025-01-24	63.550	63.550	63.420	63.420	60.549	5
2025-01-23	64.390	64.390	63.000	63.010	60.157	6
2025-01-22	63.990	63.990	63.540	63.750	60.864	3,144
2025-01-21	65.160	65.160	65.010	65.010	62.067	77
2025-01-15	64.700	64.700	64.700	64.700	61.771	2
2025-01-14	64.650	64.650	64.010	64.090	61.188	1,141
2025-01-13	65.000	65.000	64.800	64.920	61.981	54
2025-01-10	65.000	65.000	65.000	65.000	62.057	200
2025-01-09	65.160	65.160	65.160	65.160	62.210	2
2025-01-08	65.400	65.400	65.160	65.160	62.210	1,190
2025-01-07	64.990	64.990	64.470	64.990	62.047	24
2025-01-06	66.080	66.080	65.220	65.240	62.286	731
2025-01-03	66.050	66.080	65.870	66.080	63.088	205
2025-01-02	66.920	66.920	66.050	66.050	63.059	2,205
2024-12-30	66.000	66.340	65.940	66.060	63.069	68

← NewerPage 6 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.