iShares TIPS Bond ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	52.850	53.040	52.850	53.040	50.639	131
2024-02-22	52.520	52.520	52.520	52.520	50.142	96
2024-02-07	53.080	53.080	53.080	53.080	50.677	1,000
2024-02-05	53.150	53.150	53.150	53.150	50.744	95
2024-01-29	53.080	53.080	53.080	53.080	50.677	9,797
2024-01-23	52.950	52.950	52.950	52.950	50.553	95
2024-01-22	53.080	53.480	53.080	53.480	51.059	98
2023-12-22	52.350	52.350	52.350	52.350	49.980	50
2023-12-20	52.800	52.800	52.800	52.800	50.409	568
2023-12-18	52.950	52.950	52.950	52.950	50.553	95
2023-12-15	53.000	53.000	53.000	53.000	50.600	97
2023-12-13	52.260	52.260	52.260	52.260	49.894	5,400
2023-11-30	51.700	51.700	51.700	51.700	49.359	11,500
2023-11-17	51.450	51.450	51.450	51.450	49.121	50
2023-11-10	50.960	50.960	50.960	50.960	48.653	1,000
2023-11-09	51.150	51.150	51.150	51.150	48.834	39
2023-11-03	51.000	51.000	51.000	51.000	48.691	1
2023-10-26	51.550	51.620	51.550	51.620	49.283	2,050
2023-10-23	51.550	51.650	51.500	51.600	49.264	17,700
2023-10-20	51.950	51.950	51.950	51.950	49.598	28
2023-10-17	51.950	51.950	51.950	51.950	49.598	97
2023-09-29	52.150	52.150	52.150	52.150	49.789	45
2023-09-27	52.100	52.230	52.100	52.230	49.865	98
2023-09-25	51.760	51.760	51.750	51.750	49.407	80
2023-09-13	51.850	51.850	51.850	51.850	49.502	10
2023-09-11	52.050	52.050	52.050	52.050	49.693	97
2023-09-06	52.080	52.080	52.080	52.080	49.722	97
2023-08-15	51.400	51.400	51.400	51.400	49.073	1
2023-08-10	50.680	50.680	50.680	50.680	48.385	1
2023-07-25	51.400	51.400	51.400	51.400	49.073	1
2023-07-24	52.000	52.000	52.000	52.000	49.646	4
2023-07-11	51.900	52.000	51.900	52.000	49.646	187

← NewerPage 9 of 9 · 512 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.