iShares TIPS Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	65.550	66.100	65.550	65.800	62.821	79
2024-12-26	65.340	65.740	65.340	65.740	62.764	31
2024-12-23	65.380	66.120	65.380	65.980	62.993	252
2024-12-20	64.330	65.520	64.330	64.730	61.799	1,235
2024-12-19	66.750	66.750	64.960	65.240	62.286	2,100
2024-12-18	66.710	67.130	65.870	67.060	64.024	7,227
2024-12-17	65.430	65.530	65.430	65.530	62.563	3
2024-12-12	64.440	65.160	64.440	65.160	62.210	2
2024-12-09	65.730	66.010	65.730	66.010	63.021	111
2024-12-06	65.870	65.870	65.870	65.870	62.888	1
2024-12-04	65.660	65.660	65.430	65.430	62.468	2
2024-12-03	65.640	66.080	65.640	66.080	63.088	16,635
2024-12-02	65.760	66.000	65.760	66.000	63.012	678
2024-11-29	65.200	65.200	65.000	65.140	62.191	91,051
2024-11-28	63.070	65.000	63.070	65.000	62.057	4
2024-11-26	63.070	63.070	63.070	63.070	60.214	18
2024-11-25	62.530	63.070	62.530	63.070	60.214	27
2024-11-22	63.000	63.000	63.000	63.000	60.148	3
2024-11-21	63.420	63.420	62.790	62.790	59.947	126
2024-11-19	62.340	62.340	62.340	62.340	59.517	4
2024-11-18	62.280	62.280	62.280	62.280	59.460	1
2024-11-14	62.640	62.640	62.340	62.340	59.517	66,109
2024-11-13	62.420	62.420	62.410	62.410	59.584	2
2024-11-12	62.280	62.280	62.100	62.100	59.288	731
2024-11-08	62.810	62.810	62.430	62.430	59.603	93
2024-11-07	61.620	61.630	61.620	61.630	58.840	15
2024-11-04	63.240	63.300	62.460	62.460	59.632	437
2024-11-01	63.470	63.470	63.470	63.470	60.596	5,601
2024-10-31	62.300	62.860	62.300	62.560	59.728	31,626
2024-10-29	62.160	62.160	62.160	62.160	59.346	17
2024-10-28	61.650	61.650	61.650	61.650	58.859	400
2024-10-24	61.750	61.750	61.750	61.750	58.954	5
2024-10-23	62.220	62.220	61.920	61.920	59.116	92
2024-10-21	62.280	62.280	62.280	62.280	59.460	17
2024-10-18	62.100	62.100	62.100	62.100	59.288	164
2024-10-17	62.100	62.100	62.100	62.100	59.288	68
2024-10-16	62.100	62.100	61.920	61.920	59.116	2
2024-10-15	62.040	62.040	62.040	62.040	59.231	2
2024-10-09	61.080	61.150	61.050	61.050	58.286	50
2024-10-08	60.390	60.530	60.390	60.530	57.789	6
2024-10-07	60.060	60.060	60.060	60.060	57.341	97
2024-10-04	59.970	59.970	59.970	59.970	57.255	33
2024-10-03	60.480	60.480	60.480	60.480	57.742	82
2024-10-02	60.580	60.580	60.320	60.480	57.742	22
2024-09-25	60.720	60.720	60.720	60.720	57.971	2
2024-09-24	60.440	60.440	60.440	60.440	57.703	1
2024-09-19	59.580	59.580	59.580	59.580	56.882	1
2024-09-18	61.020	61.020	61.020	61.020	58.257	1
2024-09-16	60.960	60.960	60.960	60.960	58.200	1
2024-09-13	61.400	61.400	61.400	61.400	58.620	1
2024-09-12	62.160	62.160	62.160	62.160	59.346	25
2024-09-11	62.300	62.300	62.040	62.280	59.460	6
2024-09-10	61.740	61.880	61.740	61.880	59.078	31
2024-09-09	61.380	61.500	61.380	61.440	58.658	12
2024-09-06	61.140	61.380	61.140	61.380	58.601	11
2024-09-05	61.620	61.620	61.200	61.200	58.429	1,575
2024-09-04	61.270	61.450	61.270	61.450	58.668	12,048
2024-08-30	61.560	61.620	61.560	61.620	58.830	33
2024-08-27	60.280	60.310	60.200	60.200	57.474	262,800
2024-08-26	59.940	60.240	59.940	60.240	57.513	249

← NewerPage 7 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.