iShares 0-5 Year TIPS Bond ETF (STIP) Historical Stock Data
100.40 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STIP is down -0.03% a day on average. There have been 13 days where iShares 0-5 Year TIPS Bond ETF closed green and 17 days where STIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 100.35 | 100.40 | ↑$0.05 (0.05%) | 100.34 | 100.44 | 513.64K |
| 2024-12-24 | 100.31 | 100.41 | ↑$0.10 (0.10%) | 100.31 | 100.41 | 150.81K |
| 2024-12-23 | 100.35 | 100.34 | ↓$0.01 (-0.01%) | 100.29 | 100.37 | 507.70K |
| 2024-12-20 | 100.42 | 100.37 | ↓$0.05 (-0.05%) | 100.36 | 100.45 | 1.12M |
| 2024-12-19 | 100.37 | 100.24 | ↓$0.13 (-0.13%) | 100.13 | 100.41 | 648.01K |
| 2024-12-18 | 100.65 | 100.29 | ↓$0.36 (-0.36%) | 100.29 | 100.71 | 580.64K |
| 2024-12-17 | 100.77 | 100.78 | ↑$0.01 (0.01%) | 100.76 | 100.83 | 310.92K |
| 2024-12-16 | 100.88 | 100.81 | ↓$0.07 (-0.07%) | 100.81 | 100.91 | 537.56K |
| 2024-12-13 | 100.97 | 100.87 | ↓$0.10 (-0.10%) | 100.86 | 100.98 | 1.33M |
| 2024-12-12 | 101.01 | 100.96 | ↓$0.05 (-0.05%) | 100.96 | 101.05 | 367.66K |
| 2024-12-11 | 101.06 | 101.03 | ↓$0.03 (-0.03%) | 101.00 | 101.08 | 2.24M |
| 2024-12-10 | 100.96 | 100.98 | ↑$0.02 (0.02%) | 100.93 | 101.02 | 383.25K |
| 2024-12-09 | 101.01 | 100.99 | ↓$0.02 (-0.02%) | 100.99 | 101.03 | 319.12K |
| 2024-12-06 | 101.12 | 101.04 | ↓$0.08 (-0.08%) | 101.00 | 101.13 | 326.13K |
| 2024-12-05 | 100.92 | 100.96 | ↑$0.04 (0.04%) | 100.92 | 100.99 | 900K |
| 2024-12-04 | 100.91 | 101.03 | ↑$0.12 (0.12%) | 100.91 | 101.06 | 311.20K |
| 2024-12-03 | 100.92 | 100.94 | ↑$0.02 (0.02%) | 100.87 | 100.97 | 262.61K |
| 2024-12-02 | 101.00 | 100.85 | ↓$0.15 (-0.15%) | 100.79 | 101.00 | 4.13M |
| 2024-11-29 | 101.07 | 101.08 | ↑$0.01 (0.01%) | 101.03 | 101.09 | 588.71K |
| 2024-11-27 | 101.00 | 100.97 | ↓$0.03 (-0.03%) | 100.94 | 101.01 | 1.02M |
| 2024-11-26 | 100.92 | 100.88 | ↓$0.04 (-0.04%) | 100.82 | 100.93 | 314.57K |
| 2024-11-25 | 100.92 | 100.90 | ↓$0.02 (-0.02%) | 100.84 | 100.94 | 363.77K |
| 2024-11-22 | 100.81 | 100.81 | ↑$0.00 (0.00%) | 100.76 | 100.85 | 548.95K |
| 2024-11-21 | 100.86 | 100.77 | ↓$0.09 (-0.09%) | 100.75 | 100.92 | 496.57K |
| 2024-11-20 | 100.83 | 100.84 | ↑$0.01 (0.01%) | 100.82 | 100.93 | 627.80K |
| 2024-11-19 | 100.82 | 100.82 | ↑$0.00 (0.00%) | 100.78 | 100.86 | 346.34K |
| 2024-11-18 | 100.67 | 100.74 | ↑$0.07 (0.07%) | 100.65 | 100.77 | 422.02K |
| 2024-11-15 | 100.50 | 100.62 | ↑$0.12 (0.12%) | 100.47 | 100.67 | 363.17K |
| 2024-11-14 | 100.65 | 100.52 | ↓$0.13 (-0.13%) | 100.50 | 100.69 | 352.91K |
| 2024-11-13 | 100.69 | 100.62 | ↓$0.07 (-0.07%) | 100.56 | 100.70 | 1.24M |
Create an account or log in to view more rows.
$STIP Time to buy here
$STIP let’s go down baby 😉
$STIP MACD turned bullish
$STIP is going to have a run next month
$STIP buy bitches
$STIP gonna come down hard today
$STIP take what we can get
$STIP hmm...
$STIP HODL!!!
$STIP oversold