iShares TIPS Bond ETF historical data

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

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
2026-09-18	54.300	54.300	54.300	54.300	54.098	26
2026-09-17	54.500	54.500	54.500	54.500	54.297	186
2026-09-16	54.500	54.500	54.350	54.350	54.148	1,534
2026-09-15	54.400	54.500	54.400	54.500	54.297	457
2026-09-14	54.990	54.990	54.750	54.750	54.546	3,780
2026-09-11	54.410	54.410	54.410	54.410	54.208	20
2026-09-09	54.650	54.720	54.650	54.720	54.517	8,909
2026-09-08	54.700	54.700	54.540	54.540	54.337	11
2026-09-04	54.810	54.810	54.810	54.810	54.606	9,136
2026-09-03	54.790	54.870	54.570	54.570	54.367	498
2026-09-02	54.710	54.710	54.490	54.490	54.287	2,723
2026-09-01	55.380	55.380	55.000	55.010	54.805	627
2026-08-28	55.440	55.440	55.440	55.440	55.033	663
2026-08-27	55.730	55.730	55.460	55.460	55.053	2,703
2026-08-26	55.330	55.330	55.330	55.330	54.924	10,391
2026-08-24	55.310	55.310	55.140	55.140	54.735	1,310
2026-08-20	55.700	55.800	55.700	55.800	55.391	3,459
2026-08-19	55.550	55.670	55.550	55.580	55.172	1,130
2026-08-12	55.300	55.300	55.300	55.300	54.894	100
2026-08-11	55.160	55.160	55.160	55.160	54.755	3,458
2026-08-10	54.610	54.610	54.610	54.610	54.209	296
2026-08-06	54.640	54.640	54.500	54.500	54.100	47
2026-08-05	54.800	54.800	54.800	54.800	54.398	13,040
2026-08-04	54.710	54.750	54.710	54.750	54.348	6
2026-07-31	54.310	54.310	54.310	54.310	53.634	9
2026-07-28	55.060	55.060	55.060	55.060	54.375	166
2026-07-27	54.900	54.900	54.900	54.900	54.217	109
2026-07-24	54.550	54.550	54.550	54.550	53.871	100
2026-07-23	54.550	54.550	54.550	54.550	53.871	364
2026-07-21	54.950	54.950	54.810	54.890	54.207	15
2026-07-20	55.380	55.380	54.960	54.960	54.276	97
2026-07-17	55.380	55.380	55.380	55.380	54.691	18
2026-07-16	55.090	55.090	55.090	55.090	54.404	43
2026-07-15	54.890	55.030	54.890	54.990	54.306	5,702
2026-07-14	54.830	54.890	54.830	54.890	54.207	108
2026-07-13	55.490	55.490	55.490	55.490	54.799	1
2026-07-10	55.250	55.320	55.250	55.320	54.631	207
2026-07-09	56.440	56.440	55.480	55.480	54.789	14
2026-06-26	56.590	56.590	56.590	56.590	55.731	200
2026-06-23	56.520	56.580	56.520	56.580	55.721	10
2026-06-22	56.520	56.520	56.520	56.520	55.662	727
2026-06-18	56.160	56.520	56.160	56.520	55.662	29

Page 1 of 2 · 88 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.