iShares TIPS Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 52.910 | 52.910 | 52.910 | 52.910 | 52.910 | 8,231 |
| 2026-10-19 | 53.350 | 53.350 | 53.290 | 53.290 | 53.290 | 6,638 |
| 2026-10-16 | 53.680 | 53.680 | 53.680 | 53.680 | 53.680 | 20 |
| 2026-10-15 | 53.620 | 53.620 | 53.620 | 53.620 | 53.620 | 4,787 |
| 2026-10-14 | 52.790 | 52.790 | 52.790 | 52.790 | 52.790 | 29 |
| 2026-10-13 | 52.690 | 52.690 | 52.450 | 52.450 | 52.450 | 203 |
| 2026-10-08 | 52.520 | 52.520 | 52.520 | 52.520 | 52.520 | 173 |
| 2026-10-07 | 52.000 | 52.320 | 52.000 | 52.320 | 52.320 | 1,013 |
| 2026-10-06 | 51.860 | 51.860 | 51.860 | 51.860 | 51.860 | 1,000 |
| 2026-10-05 | 51.800 | 52.150 | 51.800 | 52.150 | 52.150 | 6,559 |
| 2026-10-02 | 54.360 | 54.360 | 54.360 | 54.360 | 54.360 | 97 |
| 2026-10-01 | 54.250 | 54.620 | 54.250 | 54.620 | 54.620 | 13 |
| 2026-09-30 | 54.200 | 54.230 | 53.780 | 53.780 | 53.580 | 92,793 |
| 2026-09-29 | 54.250 | 54.250 | 54.250 | 54.250 | 54.048 | 6 |
| 2026-09-28 | 54.350 | 54.350 | 54.250 | 54.250 | 54.048 | 2,436 |
| 2026-09-25 | 54.210 | 54.210 | 54.210 | 54.210 | 54.008 | 1,632 |
| 2026-09-22 | 54.040 | 54.040 | 53.810 | 53.810 | 53.610 | 3,311 |
| 2026-09-21 | 54.390 | 54.390 | 53.950 | 54.000 | 53.799 | 70 |
Page 1 of 1 · 18 trading days
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.