iShares TIPS Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	60.660	60.780	59.830	59.830	57.121	16,903
2024-08-22	60.420	60.420	60.420	60.420	57.684	7
2024-08-21	59.880	59.880	59.760	59.760	57.054	3
2024-08-20	59.160	59.400	59.160	59.400	56.711	38
2024-08-19	59.360	59.360	59.160	59.160	56.481	171
2024-08-16	59.580	59.580	59.360	59.360	56.672	43
2024-08-15	59.340	59.640	59.340	59.360	56.672	26
2024-08-14	59.520	59.520	59.520	59.520	56.825	10
2024-08-12	59.500	59.600	59.500	59.600	56.902	220
2024-08-09	59.880	59.880	59.500	59.500	56.806	20
2024-08-08	60.840	60.840	60.150	60.150	57.427	3,591
2024-08-07	60.720	60.720	60.720	60.720	57.971	8
2024-08-06	60.900	61.400	60.900	61.380	58.601	382
2024-08-05	63.300	63.300	62.520	62.520	59.689	109
2024-08-02	62.160	62.160	61.860	61.860	59.059	3
2024-08-01	61.320	61.320	61.320	61.320	58.544	2
2024-07-26	60.800	60.800	60.800	60.800	58.047	5
2024-07-25	60.480	60.480	60.480	60.480	57.742	60
2024-07-24	60.000	60.000	60.000	60.000	57.283	1
2024-07-23	59.960	59.960	59.960	59.960	57.245	1
2024-07-19	59.880	59.880	59.880	59.880	57.169	1
2024-07-18	60.080	60.080	60.080	60.080	57.360	16
2024-07-16	58.200	58.200	58.140	58.140	55.508	1,546
2024-07-09	58.200	58.200	57.980	57.980	55.355	6
2024-07-08	58.520	58.520	58.520	58.520	55.870	12
2024-07-03	58.560	58.620	58.560	58.620	55.966	4,225
2024-07-02	60.010	60.010	59.900	59.900	57.188	2,200
2024-06-24	58.380	58.380	57.600	57.600	54.992	121
2024-06-21	58.200	58.200	58.200	58.200	55.565	19
2024-06-20	58.200	58.200	58.140	58.200	55.565	10,645
2024-06-18	58.560	58.560	58.560	58.560	55.909	50
2024-06-14	57.600	57.600	57.600	57.600	54.992	4
2024-06-11	56.760	57.100	56.760	57.100	54.515	5,425
2024-06-10	56.760	56.760	56.760	56.760	54.190	50
2024-06-07	56.040	56.520	56.040	56.520	53.961	1,480
2024-06-06	56.160	56.160	56.160	56.160	53.617	170
2024-06-04	56.320	56.570	56.320	56.570	54.009	701
2024-06-03	55.630	55.670	55.630	55.670	53.149	760
2024-05-31	56.200	56.200	56.200	56.200	53.655	300
2024-05-29	55.750	55.750	55.750	55.750	53.226	38
2024-05-24	55.150	55.400	55.150	55.400	52.892	1,820
2024-05-23	55.150	55.150	55.150	55.150	52.653	650
2024-05-22	55.100	55.100	55.050	55.050	52.558	2,590
2024-05-21	54.630	54.730	54.400	54.730	52.252	2,732
2024-05-20	54.480	54.480	54.350	54.350	51.889	901
2024-05-14	54.600	54.700	54.600	54.700	52.223	10,456
2024-05-13	54.600	54.600	54.600	54.600	52.128	300
2024-05-10	54.750	54.750	54.750	54.750	52.271	2
2024-04-17	55.300	55.300	55.300	55.300	52.796	4
2024-04-16	55.300	55.300	55.300	55.300	52.796	1
2024-04-15	54.600	54.600	54.600	54.600	52.128	36
2024-04-12	54.700	54.700	54.700	54.700	52.223	20
2024-04-04	53.740	53.740	53.740	53.740	51.307	55,080
2024-04-03	53.920	53.920	53.920	53.920	51.479	1
2024-04-01	53.020	53.900	53.020	53.900	51.460	6
2024-03-14	53.120	53.220	53.120	53.220	50.810	82,300
2024-03-06	53.340	53.340	53.340	53.340	50.925	1
2024-03-05	53.340	53.340	53.340	53.340	50.925	19,630
2024-03-01	53.040	53.040	53.040	53.040	50.639	100
2024-02-23	52.850	53.040	52.850	53.040	50.639	131

← NewerPage 8 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.