MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TIP — iShares TIPS Bond ETF
NYSE ArcaiShares TIPS Bond ETF
$104.52
+0.28(+0.27%)
- O
- 104.26
- H
- 104.64
- L
- 104.16
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$104.52
Period Return-5.15%
Period High$112.26
Period Low$103.76
Avg Daily Volume2.47M
Total Trading Days365
TIP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $104.26 | $104.64 | $104.16 | $104.52 | +$0.28 | +0.27% | 1,733,496 | $104.44 | $104.16 $104.64 |
| Oct 7, 2026 | $103.90 | $104.27 | $103.88 | $104.24 | +$0.06 | +0.06% | 1,704,252 | $104.15 | $103.88 $104.27 |
| Oct 6, 2026 | $104.04 | $104.29 | $103.98 | $104.18 | +$0.20 | +0.19% | 1,869,220 | $104.18 | $103.98 $104.29 |
| Oct 5, 2026 | $104.05 | $104.12 | $103.81 | $103.98 | $-0.13 | -0.12% | 2,200,630 | $103.94 | $103.81 $104.12 |
| Oct 2, 2026 | $104.46 | $104.55 | $104.03 | $104.11 | $-0.20 | -0.19% | 2,043,535 | $104.22 | $104.03 $104.55 |
| Oct 1, 2026 | $103.83 | $104.45 | $103.76 | $104.31 | +$0.27 | +0.26% | 2,492,153 | $104.20 | $103.76 $104.45 |
| Sep 30, 2026 | $104.22 | $104.26 | $103.81 | $104.04 | +$0.03 | +0.03% | 2,391,886 | $104.01 | $103.81 $104.26 |
| Sep 29, 2026 | $104.02 | $104.14 | $103.85 | $104.01 | $-0.08 | -0.08% | 3,544,978 | $104.01 | $103.85 $104.14 |
| Sep 28, 2026 | $104.18 | $104.32 | $103.98 | $104.09 | $-0.45 | -0.43% | 1,809,347 | $104.11 | $103.98 $104.32 |
| Sep 25, 2026 | $104.39 | $104.56 | $104.20 | $104.54 | +$0.24 | +0.23% | 2,127,596 | $104.42 | $104.20 $104.56 |
| Sep 24, 2026 | $104.81 | $104.85 | $104.29 | $104.30 | $-0.51 | -0.49% | 2,546,984 | $104.50 | $104.29 $104.85 |
| Sep 23, 2026 | $105.48 | $105.48 | $104.70 | $104.81 | $-0.75 | -0.71% | 2,362,587 | $104.90 | $104.70 $105.48 |
| Sep 22, 2026 | $105.64 | $105.68 | $105.46 | $105.56 | $-0.12 | -0.11% | 1,729,257 | $105.58 | $105.46 $105.68 |
| Sep 21, 2026 | $105.55 | $105.69 | $105.46 | $105.68 | +$0.41 | +0.39% | 1,757,608 | $105.58 | $105.46 $105.69 |
| Sep 18, 2026 | $105.48 | $105.48 | $105.27 | $105.27 | $-0.44 | -0.42% | 2,122,912 | $105.38 | $105.27 $105.48 |
| Sep 17, 2026 | $105.56 | $105.75 | $105.51 | $105.71 | +$0.32 | +0.30% | 2,468,965 | $105.64 | $105.51 $105.75 |
| Sep 16, 2026 | $105.90 | $106.06 | $105.38 | $105.39 | $-0.40 | -0.38% | 2,195,018 | $105.68 | $105.38 $106.06 |
| Sep 15, 2026 | $105.73 | $105.87 | $105.68 | $105.79 | $-0.03 | -0.03% | 1,409,083 | $105.77 | $105.68 $105.87 |
| Sep 14, 2026 | $105.95 | $106.16 | $105.78 | $105.82 | $-0.02 | -0.02% | 2,190,927 | $105.97 | $105.78 $106.16 |
| Sep 11, 2026 | $106.32 | $106.38 | $105.82 | $105.84 | $-0.49 | -0.46% | 2,662,032 | $105.97 | $105.82 $106.38 |
| Sep 10, 2026 | $106.42 | $106.59 | $106.25 | $106.33 | $-0.47 | -0.44% | 2,015,297 | $106.41 | $106.25 $106.59 |
| Sep 9, 2026 | $107.03 | $107.07 | $106.70 | $106.80 | $-0.25 | -0.23% | 2,074,832 | $106.84 | $106.70 $107.07 |
| Sep 8, 2026 | $107.10 | $107.10 | $106.93 | $107.05 | +$0.08 | +0.07% | 1,186,880 | $107.02 | $106.93 $107.10 |
| Sep 4, 2026 | $106.95 | $107.05 | $106.86 | $106.97 | $-0.03 | -0.03% | 1,017,600 | $106.96 | $106.86 $107.05 |
| Sep 3, 2026 | $107.13 | $107.22 | $106.99 | $107.00 | +$0.14 | +0.13% | 1,432,077 | $107.09 | $106.99 $107.22 |
| Sep 2, 2026 | $106.92 | $106.93 | $106.77 | $106.86 | +$0.05 | +0.05% | 1,700,646 | $106.84 | $106.77 $106.93 |
| Sep 1, 2026 | $106.69 | $106.90 | $106.69 | $106.81 | $-0.01 | -0.01% | 2,191,570 | $106.81 | $106.69 $106.90 |
| Aug 31, 2026 | $106.86 | $106.87 | $106.72 | $106.82 | $-0.12 | -0.11% | 2,235,539 | $106.80 | $106.72 $106.87 |
| Aug 28, 2026 | $107.39 | $107.54 | $106.92 | $106.94 | $-0.50 | -0.47% | 1,573,834 | $107.07 | $106.92 $107.54 |
| Aug 27, 2026 | $107.54 | $107.56 | $107.42 | $107.44 | $-0.07 | -0.07% | 1,460,695 | $107.47 | $107.42 $107.56 |