iShares TIPS Bond ETF (TIP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	107.11	107.14	106.99	107.08	+0.20%	1,146,300
2026-08-06	106.94	106.97	106.80	106.87	-0.12%	1,962,900
2026-08-05	107.05	107.11	106.92	107.00	-0.05%	1,768,800
2026-08-04	107.10	107.13	106.99	107.05	+0.18%	2,324,900
2026-08-03	106.89	106.97	106.76	106.86	-0.72%	2,609,900
2026-07-31	107.55	107.63	107.34	107.63	-0.10%	3,868,300
2026-07-30	107.83	107.89	107.67	107.74	-0.03%	2,203,000
2026-07-29	107.64	108.01	107.48	107.77	+0.10%	1,759,400
2026-07-28	107.50	107.80	107.48	107.66	+0.25%	2,765,800
2026-07-27	107.57	107.63	107.39	107.39	-0.10%	1,262,000
2026-07-24	107.55	107.74	107.50	107.50	+0.01%	1,220,700
2026-07-23	107.54	107.65	107.48	107.49	-0.26%	2,261,200
2026-07-22	107.95	107.96	107.76	107.77	-0.10%	1,743,300
2026-07-21	108.00	108.01	107.84	107.88	-0.16%	1,487,900
2026-07-20	108.19	108.22	108.01	108.05	-0.20%	1,010,500
2026-07-17	108.27	108.37	108.17	108.27	+0.28%	1,788,800
2026-07-16	107.98	108.05	107.92	107.97	-0.09%	863,900
2026-07-15	107.99	108.16	107.99	108.07	+0.06%	1,900,400
2026-07-14	107.95	108.13	107.91	108.01	+0.09%	1,451,500
2026-07-13	108.05	108.05	107.82	107.91	-0.20%	1,153,800
2026-07-10	108.08	108.15	107.98	108.13	+0.01%	1,162,700
2026-07-09	108.14	108.22	108.09	108.12	+0.06%	1,170,800
2026-07-08	108.09	108.12	107.98	108.05	-0.11%	941,700
2026-07-07	108.36	108.36	108.11	108.17	-0.29%	1,755,100
2026-07-06	108.43	108.49	108.30	108.49	+0.15%	1,346,000
2026-07-02	108.31	108.43	108.24	108.33	+0.15%	2,011,700
2026-07-01	108.29	108.46	108.16	108.17	-1.15%	1,690,900
2026-06-30	109.84	109.86	109.43	109.43	-0.43%	4,145,000
2026-06-29	109.78	109.91	109.78	109.90	+0.18%	2,428,700
2026-06-26	109.55	109.75	109.53	109.70	+0.18%	2,678,900
2026-06-25	109.57	109.76	109.49	109.50	+0.16%	2,946,700
2026-06-24	109.12	109.34	109.05	109.32	+0.39%	1,243,900
2026-06-23	108.94	109.05	108.88	108.90	-0.04%	2,626,000
2026-06-22	109.25	109.26	108.93	108.94	-0.41%	1,156,400
2026-06-18	109.31	109.53	109.28	109.39	+0.33%	2,912,100
2026-06-17	109.82	109.82	109.02	109.03	-0.67%	2,044,500
2026-06-16	109.73	109.87	109.67	109.76	+0.00%	1,022,800
2026-06-15	109.71	109.78	109.64	109.76	+0.14%	1,183,100
2026-06-12	109.48	109.62	109.39	109.61	+0.01%	2,610,300
2026-06-11	109.33	109.66	109.21	109.60	+0.36%	1,873,900
2026-06-10	109.46	109.56	109.21	109.21	-0.10%	1,522,100
2026-06-09	109.34	109.40	109.19	109.32	+0.17%	2,372,800
2026-06-08	109.50	109.52	109.12	109.13	-0.11%	2,522,600
2026-06-05	109.42	109.48	109.25	109.25	-0.48%	1,816,400
2026-06-04	109.84	109.86	109.73	109.78	+0.01%	1,483,200
2026-06-03	109.81	109.91	109.68	109.77	-0.18%	1,077,200
2026-06-02	110.11	110.12	109.96	109.97	-0.01%	1,386,500
2026-06-01	109.87	109.99	109.76	109.98	-1.11%	1,843,900
2026-05-29	111.17	111.29	111.11	111.21	+0.03%	3,078,300
2026-05-28	111.06	111.27	110.97	111.18	+0.27%	1,702,800
2026-05-27	110.86	111.01	110.83	110.88	+0.05%	1,961,900
2026-05-26	110.70	110.84	110.63	110.82	+0.40%	2,183,700
2026-05-22	110.51	110.54	110.12	110.38	+0.01%	1,410,800
2026-05-21	110.30	110.39	110.15	110.37	+0.00%	2,792,500
2026-05-20	110.11	110.45	110.10	110.37	+0.24%	2,915,600
2026-05-19	110.15	110.27	109.94	110.11	-0.33%	2,623,600
2026-05-18	110.58	110.66	110.39	110.48	-0.12%	2,490,200
2026-05-15	110.60	110.66	110.47	110.61	-0.36%	7,481,100
2026-05-14	111.24	111.29	110.99	111.01	-0.10%	3,152,500
2026-05-13	111.17	111.21	111.02	111.12	+0.00%	869,600
2026-05-12	111.28	111.28	111.05	111.12	-0.17%	1,253,000
2026-05-11	111.35	111.38	111.26	111.31	-0.08%	1,753,000
2026-05-08	111.40	111.44	111.31	111.40	+0.33%	1,142,700
2026-05-07	111.24	111.24	110.95	111.03	-0.11%	1,529,900
2026-05-06	111.21	111.24	111.09	111.15	+0.07%	1,538,800
2026-05-05	111.11	111.19	111.04	111.07	-0.07%	1,442,900
2026-05-04	111.27	111.27	111.02	111.15	-0.18%	1,214,600
2026-05-01	111.27	111.49	111.21	111.35	-0.19%	1,507,700
2026-04-30	111.47	111.64	111.41	111.56	+0.15%	1,958,400
2026-04-29	111.59	111.63	111.32	111.39	-0.30%	1,201,200
2026-04-28	111.74	111.74	111.54	111.73	-0.04%	1,535,900
2026-04-27	111.73	111.88	111.69	111.77	-0.03%	2,115,800
2026-04-24	111.51	111.84	111.41	111.80	+0.21%	1,133,300
2026-04-23	111.53	111.60	111.32	111.57	+0.16%	1,074,100
2026-04-22	111.49	111.55	111.37	111.39	+0.15%	1,435,200
2026-04-21	111.34	111.39	111.17	111.22	-0.17%	1,064,200
2026-04-20	111.48	111.49	111.30	111.41	-0.06%	1,463,400
2026-04-17	111.43	111.49	111.33	111.48	+0.26%	1,507,600
2026-04-16	111.46	111.50	111.16	111.19	-0.22%	1,588,700
2026-04-15	111.49	111.50	111.36	111.43	-0.09%	1,815,500
2026-04-14	111.26	111.54	111.25	111.53	+0.22%	2,181,600
2026-04-13	111.09	111.31	111.04	111.28	+0.23%	1,574,900
2026-04-10	110.99	111.11	110.92	111.02	+0.05%	2,252,200
2026-04-09	110.85	111.06	110.75	110.96	+0.05%	1,862,300
2026-04-08	111.07	111.08	110.80	110.91	+0.02%	2,723,900
2026-04-07	110.71	110.96	110.39	110.89	+0.12%	1,765,900
2026-04-06	110.64	110.84	110.60	110.76	-0.05%	1,533,000
2026-04-02	110.53	110.83	110.48	110.81	+0.41%	1,976,700
2026-04-01	110.31	110.52	110.28	110.36	+0.00%	3,328,400
2026-03-31	110.64	110.68	110.34	110.36	+0.01%	5,512,500
2026-03-30	110.36	110.52	110.30	110.35	+0.62%	3,452,800
2026-03-27	109.65	109.87	109.58	109.67	-0.08%	3,071,300
2026-03-26	110.12	110.21	109.76	109.76	-0.36%	3,267,700
2026-03-25	110.11	110.17	109.93	110.16	+0.30%	4,294,500
2026-03-24	109.88	110.07	109.68	109.83	-0.33%	4,523,500
2026-03-23	110.09	110.39	110.00	110.19	-0.03%	5,753,600
2026-03-20	110.72	110.73	110.19	110.22	-0.80%	4,004,100
2026-03-19	111.02	111.23	110.95	111.11	-0.12%	4,816,200
2026-03-18	111.51	111.56	111.21	111.24	-0.19%	3,350,700
2026-03-17	111.27	111.48	111.22	111.45	+0.35%	1,821,600
2026-03-16	111.02	111.09	110.88	111.06	+0.32%	2,260,600
2026-03-13	110.88	110.94	110.66	110.71	-0.20%	2,274,900
2026-03-12	111.08	111.19	110.80	110.93	-0.13%	2,417,700
2026-03-11	111.26	111.26	111.03	111.07	-0.15%	2,860,600
2026-03-10	111.53	111.55	111.21	111.24	-0.33%	2,975,400
2026-03-09	111.52	111.70	111.35	111.61	+0.16%	4,620,200
2026-03-06	111.32	111.71	111.28	111.43	+0.19%	2,774,400
2026-03-05	111.08	111.32	111.04	111.22	-0.03%	2,495,500
2026-03-04	111.47	111.48	111.24	111.25	-0.22%	1,760,700
2026-03-03	111.31	111.63	111.28	111.50	-0.06%	2,735,100
2026-03-02	111.83	111.83	111.32	111.57	-0.28%	3,321,700
2026-02-27	111.98	111.98	111.79	111.88	+0.15%	2,462,700
2026-02-26	111.53	111.72	111.52	111.71	+0.27%	1,545,200
2026-02-25	111.28	111.46	111.26	111.41	+0.09%	1,549,000
2026-02-24	111.33	111.36	111.21	111.31	+0.02%	1,227,200
2026-02-23	111.29	111.46	111.25	111.29	+0.09%	2,315,600
2026-02-20	111.31	111.31	110.99	111.19	-0.05%	3,085,100
2026-02-19	111.13	111.34	111.12	111.25	+0.08%	2,665,300
2026-02-18	111.22	111.29	111.13	111.16	-0.06%	1,939,700
2026-02-17	111.32	111.33	111.20	111.23	-0.14%	1,844,000
2026-02-13	111.38	111.44	111.25	111.39	+0.13%	4,662,700
2026-02-12	110.90	111.27	110.88	111.25	+0.40%	2,401,200
2026-02-11	110.84	111.00	110.77	110.81	-0.16%	1,771,800
2026-02-10	111.00	111.09	110.91	110.99	+0.21%	2,026,200
2026-02-09	110.60	110.78	110.55	110.76	+0.08%	2,712,500
2026-02-06	110.59	110.67	110.48	110.67	+0.10%	2,478,600
2026-02-05	110.41	110.58	110.34	110.56	+0.28%	2,319,200
2026-02-04	110.22	110.35	110.21	110.25	-0.11%	4,072,200
2026-02-03	110.24	110.41	110.24	110.37	+0.16%	1,651,200
2026-02-02	110.43	110.44	110.16	110.19	-0.26%	4,416,400
2026-01-30	110.46	110.55	110.38	110.48	-0.04%	2,285,100
2026-01-29	110.49	110.69	110.47	110.52	+0.07%	2,024,100
2026-01-28	110.43	110.46	110.24	110.44	+0.05%	2,449,000
2026-01-27	110.42	110.49	110.38	110.39	+0.01%	2,042,000
2026-01-26	110.34	110.42	110.28	110.38	+0.14%	2,785,700
2026-01-23	110.03	110.26	110.01	110.23	+0.20%	5,141,400
2026-01-22	110.02	110.19	109.97	110.01	-0.10%	4,034,100
2026-01-21	109.82	110.13	109.75	110.12	+0.39%	4,361,600
2026-01-20	109.71	109.87	109.68	109.69	-0.30%	2,445,300
2026-01-16	110.26	110.30	110.02	110.02	-0.19%	2,318,600
2026-01-15	110.43	110.44	110.23	110.23	-0.15%	2,645,900
2026-01-14	110.38	110.54	110.38	110.40	+0.11%	1,879,900
2026-01-13	110.30	110.36	110.19	110.28	+0.09%	2,589,900
2026-01-12	110.15	110.26	110.12	110.18	+0.00%	1,558,700
2026-01-09	110.08	110.26	110.01	110.18	+0.14%	2,589,200
2026-01-08	110.07	110.15	110.02	110.03	-0.20%	2,414,000
2026-01-07	110.28	110.31	110.11	110.25	+0.15%	3,603,400
2026-01-06	110.12	110.17	109.95	110.08	-0.07%	3,737,900
2026-01-05	109.97	110.18	109.93	110.16	+0.27%	2,084,800
2026-01-02	110.00	110.01	109.85	109.86	-0.05%	2,787,700
2025-12-31	109.99	110.17	109.89	109.91	-0.20%	2,927,800
2025-12-30	110.10	110.22	110.07	110.13	-0.02%	1,723,000
2025-12-29	110.14	110.19	110.09	110.15	+0.09%	1,572,100
2025-12-26	110.18	110.20	109.98	110.05	-0.01%	1,357,100
2025-12-24	110.01	110.10	109.97	110.06	+0.21%	877,800
2025-12-23	109.58	109.87	109.57	109.83	+0.05%	1,914,900
2025-12-22	109.87	109.89	109.73	109.78	-0.15%	2,116,000
2025-12-19	110.10	110.10	109.87	109.94	-0.51%	2,940,500
2025-12-18	110.34	110.51	110.19	110.50	+0.19%	4,253,800
2025-12-17	110.15	110.30	110.13	110.29	+0.11%	1,831,100
2025-12-16	110.01	110.26	109.99	110.17	+0.02%	5,094,500
2025-12-15	110.35	110.42	110.15	110.15	-0.07%	2,229,400
2025-12-12	110.18	110.24	110.13	110.23	-0.15%	2,379,100
2025-12-11	110.62	110.68	110.36	110.40	-0.05%	3,661,200
2025-12-10	110.03	110.47	110.02	110.45	+0.33%	3,503,000
2025-12-09	110.34	110.37	110.09	110.09	-0.13%	5,181,700
2025-12-08	110.44	110.44	110.15	110.23	-0.20%	2,101,000
2025-12-05	110.70	110.71	110.45	110.45	-0.16%	3,672,300
2025-12-04	110.69	110.70	110.60	110.63	-0.14%	2,243,300
2025-12-03	110.67	110.81	110.63	110.78	+0.23%	2,541,200
2025-12-02	110.53	110.63	110.51	110.53	+0.03%	4,068,000
2025-12-01	110.62	110.68	110.50	110.50	-0.68%	3,198,500
2025-11-28	111.48	111.52	111.23	111.26	-0.22%	1,830,000
2025-11-26	111.28	111.51	111.14	111.51	+0.22%	3,805,900
2025-11-25	111.06	111.31	111.04	111.27	+0.18%	3,404,200
2025-11-24	111.14	111.14	111.02	111.07	+0.05%	2,619,500
2025-11-21	111.04	111.05	110.88	111.02	+0.23%	2,651,000
2025-11-20	110.83	110.92	110.65	110.76	+0.05%	3,091,600
2025-11-19	110.89	110.91	110.68	110.71	-0.13%	2,472,400
2025-11-18	110.91	110.98	110.73	110.85	+0.07%	4,616,900
2025-11-17	110.85	110.87	110.76	110.77	+0.02%	2,044,000
2025-11-14	111.09	111.13	110.73	110.75	-0.12%	3,059,200
2025-11-13	111.00	111.09	110.88	110.88	-0.22%	2,215,500
2025-11-12	111.15	111.24	111.08	111.13	-0.22%	3,297,900
2025-11-11	111.15	111.37	111.09	111.37	+0.41%	3,902,000
2025-11-10	110.88	110.94	110.82	110.92	+0.02%	2,354,200
2025-11-07	110.70	110.99	110.70	110.90	+0.02%	3,097,600
2025-11-06	110.85	110.96	110.82	110.88	+0.27%	2,394,500
2025-11-05	110.83	110.87	110.55	110.58	-0.37%	3,908,700
2025-11-04	110.96	111.09	110.93	110.99	+0.05%	4,858,700
2025-11-03	110.94	111.03	110.84	110.94	-0.40%	3,887,200
2025-10-31	111.32	111.41	111.26	111.38	+0.16%	2,249,300
2025-10-30	111.16	111.40	111.15	111.20	-0.22%	3,977,100
2025-10-29	111.93	112.04	111.39	111.44	-0.53%	2,976,500
2025-10-28	111.94	112.04	111.91	112.03	+0.08%	2,608,700
2025-10-27	111.92	111.98	111.78	111.94	-0.03%	2,753,600
2025-10-24	111.91	112.02	111.76	111.97	-0.01%	1,706,700
2025-10-23	112.11	112.17	111.94	111.98	-0.20%	2,645,900
2025-10-22	112.12	112.24	112.03	112.20	+0.16%	2,898,200
2025-10-21	112.04	112.11	112.00	112.02	+0.21%	2,702,400
2025-10-20	111.77	111.80	111.70	111.78	+0.09%	2,108,500
2025-10-17	111.91	111.92	111.65	111.68	-0.20%	1,739,700
2025-10-16	111.57	111.92	111.54	111.90	+0.23%	2,687,300
2025-10-15	111.81	111.89	111.51	111.64	-0.03%	3,018,700
2025-10-14	111.60	111.76	111.57	111.67	-0.11%	4,469,200
2025-10-13	111.56	111.79	111.45	111.79	+0.25%	2,206,300
2025-10-10	111.42	111.66	111.37	111.51	+0.35%	4,018,900
2025-10-09	111.24	111.27	111.09	111.12	-0.12%	2,491,400
2025-10-08	111.37	111.38	111.21	111.25	+0.07%	2,273,300
2025-10-07	110.99	111.24	110.95	111.17	+0.28%	2,714,900
2025-10-06	110.92	111.06	110.84	110.86	-0.17%	2,262,400
2025-10-03	111.26	111.29	111.04	111.05	-0.11%	2,184,000
2025-10-02	111.20	111.31	111.15	111.17	-0.04%	3,162,400
2025-10-01	111.30	111.36	111.11	111.22	+0.00%	3,796,100
2025-09-30	111.26	111.40	111.18	111.22	-0.03%	2,985,100
2025-09-29	111.21	111.30	111.16	111.25	+0.13%	2,524,800
2025-09-26	111.16	111.29	111.01	111.11	+0.02%	2,790,000
2025-09-25	111.11	111.17	110.94	111.09	-0.16%	4,019,900
2025-09-24	111.41	111.43	111.23	111.27	-0.18%	2,236,400
2025-09-23	111.30	111.47	111.20	111.47	+0.27%	2,856,900
2025-09-22	111.33	111.36	111.15	111.17	-0.24%	2,076,400
2025-09-19	111.48	111.54	111.31	111.44	-0.05%	1,336,600
2025-09-18	111.57	111.71	111.33	111.50	-0.28%	4,223,100
2025-09-17	111.94	112.26	111.66	111.81	-0.06%	5,676,100
2025-09-16	111.86	111.96	111.80	111.88	+0.09%	5,346,500
2025-09-15	111.74	111.89	111.74	111.78	+0.10%	3,587,000
2025-09-12	111.70	111.72	111.57	111.67	-0.13%	2,049,100
2025-09-11	111.77	111.96	111.76	111.82	+0.16%	4,158,700
2025-09-10	111.57	111.79	111.48	111.64	+0.15%	4,601,200
2025-09-09	111.67	111.76	111.45	111.47	-0.20%	4,938,800
2025-09-08	111.64	111.72	111.55	111.69	+0.21%	3,818,200
2025-09-05	111.37	111.46	111.33	111.46	+0.44%	4,068,800
2025-09-04	110.91	110.99	110.78	110.97	+0.15%	3,919,500
2025-09-03	110.55	110.92	110.54	110.80	+0.23%	4,699,700
2025-09-02	110.48	110.60	110.44	110.55	-0.56%	5,710,700
2025-08-29	111.32	111.34	111.16	111.17	-0.11%	2,847,300
2025-08-28	111.24	111.35	111.20	111.29	+0.06%	3,876,100
2025-08-27	110.96	111.27	110.89	111.22	+0.23%	2,106,700
2025-08-26	110.76	111.03	110.70	110.97	+0.23%	5,345,700
2025-08-25	110.74	110.82	110.67	110.71	-0.19%	4,332,700
2025-08-22	110.30	110.95	110.27	110.92	+0.68%	3,388,300
2025-08-21	110.10	110.22	109.93	110.17	+0.02%	3,563,000
2025-08-20	110.05	110.26	110.05	110.15	+0.11%	2,369,300
2025-08-19	110.03	110.11	110.01	110.03	+0.10%	2,263,600
2025-08-18	110.06	110.06	109.79	109.92	-0.11%	1,721,300
2025-08-15	110.24	110.28	109.95	110.04	-0.19%	1,745,900
2025-08-14	110.45	110.49	110.24	110.25	-0.30%	2,203,400
2025-08-13	110.50	110.65	110.49	110.58	+0.38%	1,598,200
2025-08-12	110.03	110.23	109.95	110.16	-0.17%	2,526,100
2025-08-11	110.43	110.53	110.35	110.35	+0.00%	1,624,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+1.24%). Worst month: Dec (-0.78%). Based on 5 years of daily data (2022–2026).

Jan+0.99%
Feb+0.06%
Mar+0.71%
Apr-0.01%
May+0.21%
Jun+0.15%
Jul+0.46%
Aug+0.45%
Sep+0.16%
Oct-0.50%
Nov+1.24%
Dec-0.78%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares TIPS Bond ETF's (TIP) latest close?

107.08 on 2026-08-07, from the Closelook data lake's daily price record.

What is TIP's 52-week high and low?

112.26 high and 106.76 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares TIPS Bond ETF's strongest and weakest month historically?

Historically, TIP's strongest calendar month has been Nov (average +1.24%) and its weakest Dec (average -0.78%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.