Market data

Select a section

IShares USD Tips UCITS ETF USD (ACC)

(ITPS)
Sector: n/a
18,730.00p
125.50p 0.67
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 18,591.00p 18,743.00p 18,591.00p 18,730.00p 1,703
07/11/2024 18,681.00p 18,681.00p 18,572.73p 18,604.50p 7,919
06/11/2024 18,648.00p 18,710.05p 18,544.00p 18,650.00p 3,123
05/11/2024 18,559.00p 18,559.00p 18,473.88p 18,487.00p 1,164
04/11/2024 18,522.00p 18,647.00p 18,522.00p 18,607.00p 2,835
01/11/2024 18,750.00p 18,750.00p 18,582.00p 18,582.00p 3,282
31/10/2024 18,624.00p 18,785.00p 18,595.00p 18,785.00p 3,327
30/10/2024 18,589.00p 18,671.00p 18,573.00p 18,608.00p 1,005
29/10/2024 18,522.00p 18,575.00p 18,470.20p 18,480.00p 2,462
28/10/2024 18,567.00p 18,617.00p 18,521.00p 18,553.00p 15,251
25/10/2024 18,697.00p 18,715.00p 18,592.00p 18,619.50p 8,042
24/10/2024 18,694.00p 18,707.00p 18,628.00p 18,699.00p 767
23/10/2024 18,688.00p 18,699.00p 18,625.00p 18,699.00p 2,593
22/10/2024 18,599.00p 18,735.00p 18,576.00p 18,682.00p 1,590
21/10/2024 18,728.00p 18,728.00p 18,662.67p 18,687.50p 3,872
18/10/2024 18,651.00p 18,737.00p 18,650.80p 18,737.00p 2,366
17/10/2024 18,781.00p 18,822.00p 18,722.00p 18,751.00p 5,259
16/10/2024 18,722.00p 18,816.00p 18,720.86p 18,816.00p 5,487
15/10/2024 18,750.00p 18,750.00p 18,606.00p 18,683.00p 3,196
14/10/2024 18,900.00p 18,900.00p 18,634.00p 18,655.00p 1,817
11/10/2024 18,637.00p 18,720.61p 18,636.96p 18,708.00p 1,178
10/10/2024 18,679.00p 18,711.00p 18,615.28p 18,711.00p 1,510
09/10/2024 18,685.00p 18,688.00p 18,599.50p 18,599.50p 1,430
08/10/2024 18,595.00p 18,668.36p 18,555.48p 18,622.00p 1,714
07/10/2024 18,645.00p 18,653.66p 18,575.00p 18,628.50p 2,944
04/10/2024 18,695.00p 18,708.54p 18,626.46p 18,661.00p 1,224
03/10/2024 18,738.00p 18,800.00p 18,696.00p 18,792.50p 10,105
02/10/2024 18,574.00p 18,622.00p 18,545.55p 18,575.00p 698
01/10/2024 18,426.00p 18,616.00p 18,420.63p 18,616.00p 2,603
30/09/2024 18,331.00p 18,416.68p 18,328.00p 18,373.00p 1,971
27/09/2024 18,424.00p 18,424.07p 18,337.00p 18,377.00p 6,272
26/09/2024 18,446.00p 18,446.00p 18,312.41p 18,327.00p 6,034
25/09/2024 18,433.00p 18,459.00p 18,385.75p 18,447.00p 1,209
24/09/2024 18,375.00p 18,454.00p 18,360.89p 18,438.00p 6,972
23/09/2024 18,470.00p 18,581.17p 18,404.96p 18,426.00p 6,091
20/09/2024 18,534.00p 18,574.00p 18,495.00p 18,495.00p 1,325
19/09/2024 18,615.00p 18,615.52p 18,520.00p 18,565.00p 4,801
18/09/2024 18,736.00p 18,736.00p 18,590.00p 18,767.00p 862
17/09/2024 18,689.00p 18,767.00p 18,680.00p 18,767.00p 790
16/09/2024 18,724.00p 18,725.00p 18,640.36p 18,718.00p 1,947
13/09/2024 18,720.00p 18,754.00p 18,672.00p 18,773.00p 4,527
12/09/2024 18,816.00p 18,818.00p 18,751.30p 18,856.00p 1,412
11/09/2024 18,728.00p 18,894.00p 18,728.00p 18,856.00p 5,062
10/09/2024 18,662.00p 18,755.00p 18,644.56p 18,740.00p 515
09/09/2024 18,584.00p 18,702.00p 18,580.00p 18,702.00p 14,049
06/09/2024 18,550.00p 18,663.00p 18,509.96p 18,663.00p 4,709
05/09/2024 18,519.00p 18,538.00p 18,481.00p 18,535.00p 18,047
04/09/2024 18,571.00p 18,571.00p 18,456.00p 18,504.00p 681
03/09/2024 18,469.00p 18,581.00p 18,462.18p 18,581.00p 819
02/09/2024 18,443.00p 18,467.00p 18,414.64p 18,518.00p 547
30/08/2024 18,522.00p 18,522.00p 18,450.02p 18,518.00p 1,117
29/08/2024 18,455.00p 18,510.00p 18,450.00p 18,488.00p 401
28/08/2024 18,395.00p 18,495.00p 18,395.00p 18,495.00p 3,619
27/08/2024 18,445.00p 18,502.00p 18,372.00p 18,403.00p 7,715
26/08/2024 18,570.00p 18,570.00p 18,458.00p 18,507.00p 2,431
23/08/2024 18,570.00p 18,570.00p 18,458.00p 18,507.00p 2,431
22/08/2024 18,570.00p 18,570.00p 18,458.00p 18,507.00p 2,431
21/08/2024 18,649.00p 18,649.00p 18,566.00p 18,589.00p 2,349
20/08/2024 18,599.00p 18,616.00p 18,545.39p 18,616.00p 855
19/08/2024 18,643.00p 18,662.00p 18,617.35p 18,702.00p 1,045
16/08/2024 18,819.00p 18,819.00p 18,702.00p 18,702.00p 866
15/08/2024 18,893.00p 18,893.00p 18,726.00p 18,763.00p 593
14/08/2024 18,805.00p 18,894.00p 18,805.00p 18,894.00p 817
13/08/2024 18,915.00p 18,915.00p 18,836.00p 18,836.00p 450
12/08/2024 18,878.00p 18,897.00p 18,844.00p 18,897.00p 425
09/08/2024 18,895.00p 18,929.00p 18,823.00p 18,838.00p 940
08/08/2024 18,961.00p 18,988.00p 18,863.00p 18,863.00p 10,166
07/08/2024 18,958.00p 18,970.00p 18,942.00p 18,951.00p 1,516
06/08/2024 18,884.00p 19,078.31p 18,884.00p 19,012.00p 1,295
05/08/2024 19,028.00p 19,059.00p 18,861.24p 18,921.00p 3,163
02/08/2024 18,972.00p 18,989.32p 18,844.00p 18,964.00p 3,067
01/08/2024 18,800.00p 18,879.00p 18,779.46p 18,879.00p 1,671
31/07/2024 18,652.00p 18,677.00p 18,623.00p 18,664.00p 2,248
30/07/2024 18,630.00p 18,644.00p 18,576.92p 18,623.00p 999
29/07/2024 18,539.00p 18,655.00p 18,539.00p 18,573.00p 856
26/07/2024 18,520.00p 18,564.00p 18,484.44p 18,497.00p 4,097
25/07/2024 18,440.00p 18,505.00p 18,429.73p 18,497.00p 1,197
24/07/2024 18,541.00p 18,541.00p 18,397.00p 18,419.00p 7,263
23/07/2024 18,456.00p 18,518.00p 18,441.61p 18,469.00p 582
22/07/2024 18,433.00p 18,497.85p 18,433.00p 18,441.00p 370
19/07/2024 18,527.00p 18,527.00p 18,459.41p 18,490.00p 2,257
18/07/2024 18,518.00p 18,518.05p 18,413.63p 18,458.00p 3,978
17/07/2024 18,513.00p 18,513.00p 18,353.55p 18,443.00p 721
16/07/2024 18,440.00p 18,484.00p 18,406.00p 18,483.00p 5,557
15/07/2024 18,398.00p 18,408.00p 18,357.00p 18,408.00p 1,185
12/07/2024 18,487.00p 18,491.00p 18,347.00p 18,397.00p 1,442
11/07/2024 18,514.00p 18,514.00p 18,460.07p 18,504.00p 244
10/07/2024 18,569.00p 18,573.00p 18,493.00p 18,503.00p 1,820
09/07/2024 18,560.00p 18,570.13p 18,527.00p 18,554.00p 2,490
08/07/2024 18,497.00p 18,554.65p 18,483.00p 18,546.00p 1,654
05/07/2024 18,517.00p 18,630.00p 18,506.92p 18,630.00p 1,129
04/07/2024 18,470.00p 18,574.00p 18,470.00p 18,537.00p 908
03/07/2024 18,602.00p 18,602.00p 18,519.00p 18,561.00p 1,658
02/07/2024 18,653.00p 18,705.98p 18,590.00p 18,590.00p 2,461
01/07/2024 18,586.00p 18,626.00p 18,586.00p 18,623.00p 921
28/06/2024 18,771.00p 18,808.00p 18,709.00p 18,788.00p 2,813
27/06/2024 18,748.00p 18,770.00p 18,693.00p 18,770.00p 1,383
26/06/2024 18,704.00p 18,746.00p 18,668.00p 18,746.00p 1,441
25/06/2024 18,747.00p 18,747.00p 18,649.04p 18,697.00p 18,264
24/06/2024 18,803.00p 18,805.00p 18,644.00p 18,678.00p 8,172
21/06/2024 18,777.00p 18,804.00p 18,743.00p 18,790.00p 571
20/06/2024 18,620.00p 18,672.82p 18,620.00p 18,667.00p 4,377
19/06/2024 18,708.00p 18,708.00p 18,609.00p 18,653.00p 923
18/06/2024 18,550.00p 18,681.00p 18,550.00p 18,681.00p 11,298
17/06/2024 18,659.00p 18,665.00p 18,604.00p 18,618.00p 855
14/06/2024 18,612.00p 18,705.00p 18,516.00p 18,705.00p 578
13/06/2024 18,368.00p 18,528.00p 18,368.00p 18,528.00p 6,600
12/06/2024 18,468.00p 18,468.00p 18,381.00p 18,425.00p 26,116
11/06/2024 18,428.00p 18,466.00p 18,397.73p 18,444.00p 4,302
10/06/2024 18,429.00p 18,477.71p 18,420.00p 18,424.00p 4,097
07/06/2024 18,503.00p 18,535.00p 18,454.01p 18,494.00p 14,463
06/06/2024 18,514.00p 18,546.00p 18,489.00p 18,523.00p 10,301
05/06/2024 18,454.00p 18,604.00p 18,454.00p 18,604.00p 509
04/06/2024 18,443.00p 18,474.91p 18,347.00p 18,467.00p 1,005
03/06/2024 18,352.00p 18,479.00p 18,351.97p 18,414.00p 561
31/05/2024 18,420.00p 18,420.05p 18,332.00p 18,418.00p 1,230
30/05/2024 18,331.00p 18,364.00p 18,296.00p 18,364.00p 619
29/05/2024 18,306.00p 18,306.00p 18,236.00p 18,287.00p 899
28/05/2024 18,363.00p 18,363.00p 18,273.00p 18,302.00p 599
27/05/2024 18,440.00p 18,440.00p 18,334.91p 18,356.00p 4,787
24/05/2024 18,440.00p 18,440.00p 18,334.91p 18,356.00p 4,787
23/05/2024 18,340.00p 18,481.00p 18,340.00p 18,374.50p 767
22/05/2024 18,378.00p 18,423.00p 18,378.00p 18,413.00p 3,715
21/05/2024 18,395.00p 18,460.00p 18,395.00p 18,457.00p 1,464
20/05/2024 18,471.00p 18,471.00p 18,401.96p 18,432.00p 1,212
17/05/2024 18,572.00p 18,572.11p 18,429.80p 18,442.00p 1,309
16/05/2024 18,552.00p 18,574.00p 18,528.55p 18,534.00p 670
15/05/2024 18,572.00p 18,580.18p 18,527.91p 18,537.00p 1,012
14/05/2024 18,584.00p 18,650.00p 18,491.50p 18,578.00p 413
13/05/2024 18,646.00p 18,646.00p 18,578.00p 18,578.00p 963
10/05/2024 18,647.00p 18,647.00p 18,611.45p 18,634.00p 664

Market data

Select a section