MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICPI — iShares 0-1 Year TIPS Bond ETF
NYSE ArcaiShares 0-1 Year TIPS Bond ETF
$50.45
-0.01(-0.01%)
- O
- 50.47
- H
- 50.48
- L
- 50.39
- V
- 13.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.45
Period Return+0.83%
Period High$51.02
Period Low$49.88
Avg Daily Volume4.8K
Total Trading Days217
ICPI — Historical OHLCV Price & Volume Table
Nov 20, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.47 | $50.48 | $50.39 | $50.45 | $-0.01 | -0.01% | 13,141 | $50.43 | $50.39 $50.48 |
| Oct 1, 2026 | $50.40 | $50.46 | $50.40 | $50.46 | +$0.07 | +0.15% | 8,202 | $50.43 | $50.40 $50.46 |
| Sep 30, 2026 | $50.37 | $50.42 | $50.36 | $50.38 | +$0.04 | +0.08% | 4,896 | $50.39 | $50.36 $50.42 |
| Sep 29, 2026 | $50.31 | $50.39 | $50.31 | $50.34 | +$0.03 | +0.06% | 12,527 | $50.34 | $50.31 $50.39 |
| Sep 28, 2026 | $50.33 | $50.34 | $50.31 | $50.31 | $-0.02 | -0.03% | 7,672 | $50.33 | $50.31 $50.34 |
| Sep 25, 2026 | $50.31 | $50.40 | $50.26 | $50.33 | +$0.02 | +0.05% | 22,307 | $50.33 | $50.26 $50.40 |
| Sep 24, 2026 | $50.30 | $50.32 | $50.30 | $50.30 | $-0.03 | -0.06% | 3,163 | $50.30 | $50.30 $50.32 |
| Sep 23, 2026 | $50.27 | $50.35 | $50.27 | $50.33 | +$0.07 | +0.14% | 5,031 | $50.31 | $50.27 $50.35 |
| Sep 22, 2026 | $50.24 | $50.27 | $50.24 | $50.26 | +$0.01 | +0.02% | 4,389 | $50.25 | $50.24 $50.27 |
| Sep 21, 2026 | $50.27 | $50.27 | $50.22 | $50.25 | $-0.01 | -0.01% | 18,882 | $50.25 | $50.22 $50.27 |
| Sep 18, 2026 | $50.24 | $50.27 | $50.23 | $50.26 | +$0.02 | +0.03% | 11,140 | $50.25 | $50.23 $50.27 |
| Sep 17, 2026 | $50.25 | $50.28 | $50.21 | $50.24 | +$0.02 | +0.04% | 13,196 | $50.24 | $50.21 $50.28 |
| Sep 16, 2026 | $50.24 | $50.26 | $50.18 | $50.22 | $-0.03 | -0.05% | 5,378 | $50.24 | $50.18 $50.26 |
| Sep 15, 2026 | $50.24 | $50.26 | $50.23 | $50.25 | +$0.02 | +0.03% | 6,131 | $50.26 | $50.23 $50.26 |
| Sep 14, 2026 | $50.27 | $50.27 | $50.22 | $50.23 | +$0.00 | +0.00% | 9,042 | $50.24 | $50.22 $50.27 |
| Sep 11, 2026 | $50.26 | $50.27 | $50.22 | $50.23 | $-0.07 | -0.15% | 16,812 | $50.25 | $50.22 $50.27 |
| Sep 10, 2026 | $50.38 | $50.38 | $50.25 | $50.30 | +$0.06 | +0.13% | 5,670 | $50.29 | $50.25 $50.38 |
| Sep 9, 2026 | $50.26 | $50.26 | $50.23 | $50.24 | $-0.00 | +0.00% | 3,410 | $50.25 | $50.23 $50.26 |
| Sep 8, 2026 | $50.22 | $50.24 | $50.20 | $50.24 | +$0.02 | +0.03% | 31,918 | $50.21 | $50.20 $50.24 |
| Sep 4, 2026 | $50.19 | $50.23 | $50.13 | $50.23 | +$0.05 | +0.10% | 24,137 | $50.18 | $50.13 $50.23 |
| Sep 3, 2026 | $50.20 | $50.20 | $49.95 | $50.18 | $-0.01 | -0.01% | 41,652 | $50.16 | $49.95 $50.20 |
| Sep 2, 2026 | $50.21 | $50.21 | $50.17 | $50.18 | $-0.02 | -0.05% | 9,733 | $50.18 | $50.17 $50.21 |
| Sep 1, 2026 | $50.14 | $50.23 | $50.14 | $50.21 | +$0.07 | +0.15% | 9,047 | $50.20 | $50.14 $50.23 |
| Aug 31, 2026 | $50.13 | $50.15 | $50.13 | $50.13 | +$0.01 | +0.02% | 4,722 | $50.14 | $50.13 $50.15 |
| Aug 28, 2026 | $50.15 | $50.23 | $50.12 | $50.12 | $-0.07 | -0.15% | 68,058 | $50.16 | $50.12 $50.23 |
| Aug 27, 2026 | $50.15 | $50.20 | $50.14 | $50.20 | +$0.04 | +0.08% | 5,500 | $50.15 | $50.14 $50.20 |
| Aug 26, 2026 | $50.15 | $50.17 | $50.13 | $50.16 | +$0.02 | +0.04% | 6,364 | $50.15 | $50.13 $50.17 |
| Aug 25, 2026 | $50.14 | $50.15 | $50.12 | $50.14 | +$0.00 | +0.00% | 6,129 | $50.13 | $50.12 $50.15 |
| Aug 24, 2026 | $50.14 | $50.14 | $50.12 | $50.14 | $-0.02 | -0.03% | 8,414 | $50.13 | $50.12 $50.14 |
| Aug 21, 2026 | $50.16 | $50.16 | $50.14 | $50.15 | +$0.01 | +0.01% | 2,260 | $50.15 | $50.14 $50.16 |