Market data

Select a section

IShares USD Tips UCITS ETF USD (ACC)

(ITPS)
Sector: n/a
18,536.00p
-38.00p -0.20
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 18,540.00p 18,624.00p 18,524.00p 18,536.00p 5,322
14/08/2025 18,597.00p 18,626.00p 18,572.00p 18,574.00p 2,678
13/08/2025 18,706.00p 18,706.00p 18,552.00p 18,597.00p 597
12/08/2025 18,774.00p 18,776.00p 18,610.00p 18,610.00p 601
11/08/2025 18,658.00p 18,800.00p 18,658.00p 18,800.00p 576
08/08/2025 18,702.00p 18,790.00p 18,682.00p 18,706.00p 1,061
07/08/2025 18,836.00p 18,908.00p 18,754.00p 18,804.00p 218
06/08/2025 18,930.00p 18,956.00p 18,882.00p 18,882.00p 281
05/08/2025 19,030.00p 19,030.00p 18,950.00p 18,958.00p 689
04/08/2025 18,794.00p 18,984.00p 18,794.00p 18,974.00p 478
01/08/2025 18,956.00p 19,004.00p 18,826.00p 18,926.00p 1,081
31/07/2025 18,928.00p 18,928.00p 18,850.00p 18,952.00p 2
30/07/2025 18,822.00p 18,950.00p 18,746.92p 18,868.00p 792
29/07/2025 18,744.00p 18,806.00p 18,702.97p 18,790.00p 1,936
28/07/2025 18,538.00p 18,672.00p 18,537.95p 18,629.00p 1,488
25/07/2025 18,580.00p 18,620.00p 18,544.00p 18,602.00p 1,177
24/07/2025 18,436.00p 18,506.00p 18,370.00p 18,506.00p 1,371
23/07/2025 18,518.00p 18,518.00p 18,406.00p 18,456.00p 1,175
22/07/2025 18,634.00p 18,636.00p 18,536.40p 18,580.00p 1,170
21/07/2025 18,630.00p 18,630.00p 18,536.00p 18,536.00p 1,175
18/07/2025 18,630.00p 18,662.00p 18,546.00p 18,573.00p 1,249
17/07/2025 18,630.00p 18,630.00p 18,553.26p 18,590.00p 1,781
16/07/2025 18,566.00p 18,608.00p 18,450.00p 18,470.00p 1,032
15/07/2025 18,560.00p 18,636.00p 18,500.00p 18,528.00p 3,683
14/07/2025 18,538.00p 18,594.00p 18,441.56p 18,508.00p 1,885
11/07/2025 18,424.00p 18,464.00p 18,354.00p 18,414.00p 6,456
10/07/2025 18,370.00p 18,388.59p 18,286.00p 18,360.00p 4,704
09/07/2025 18,316.00p 18,316.00p 18,255.52p 18,310.00p 2,492
08/07/2025 18,268.00p 18,348.00p 18,232.00p 18,328.00p 399
07/07/2025 18,244.00p 18,370.00p 18,200.00p 18,203.00p 2,421
04/07/2025 18,288.00p 18,288.00p 18,182.00p 18,282.00p 856
03/07/2025 18,268.00p 18,348.00p 18,226.00p 18,236.00p 2,069
02/07/2025 18,200.00p 18,376.00p 18,132.00p 18,322.00p 2,186
01/07/2025 18,150.00p 18,242.00p 18,150.00p 18,226.00p 748
30/06/2025 18,126.00p 18,232.00p 18,120.00p 18,214.00p 1,188
27/06/2025 18,170.00p 18,192.00p 18,118.00p 18,192.00p 5,576
26/06/2025 18,190.00p 18,190.00p 18,084.00p 18,114.00p 2,608
25/06/2025 18,266.00p 18,288.00p 18,200.00p 18,258.00p 561
24/06/2025 18,318.00p 18,318.20p 18,196.00p 18,232.00p 1,827
23/06/2025 18,400.00p 18,542.21p 18,400.00p 18,419.00p 285
20/06/2025 18,362.00p 18,486.00p 18,320.00p 18,387.00p 638
19/06/2025 18,460.00p 18,460.00p 18,388.00p 18,446.00p 5,365
18/06/2025 18,314.00p 18,420.00p 18,314.00p 18,420.00p 3,138
17/06/2025 18,118.00p 18,292.00p 18,118.00p 18,292.00p 344
16/06/2025 18,102.00p 18,140.00p 18,082.00p 18,140.00p 1,831
13/06/2025 18,126.00p 18,314.00p 18,126.00p 18,126.00p 176
12/06/2025 18,238.00p 18,246.00p 18,119.69p 18,158.00p 6,506
11/06/2025 18,254.00p 18,254.00p 18,127.16p 18,136.00p 2,046
10/06/2025 18,202.00p 18,282.00p 18,156.00p 18,176.00p 818
09/06/2025 18,090.00p 18,146.00p 18,081.32p 18,140.00p 536
06/06/2025 18,252.00p 18,252.00p 18,153.56p 18,169.00p 718
05/06/2025 18,290.00p 18,290.00p 18,154.00p 18,186.00p 4,802
04/06/2025 18,264.00p 18,272.00p 18,194.00p 18,211.00p 2,244
03/06/2025 18,214.00p 18,290.00p 18,206.75p 18,242.00p 3,924
02/06/2025 18,186.00p 18,278.00p 18,177.00p 18,177.00p 1,384
30/05/2025 18,310.00p 18,380.00p 18,273.88p 18,314.00p 4,443
29/05/2025 18,186.00p 18,296.00p 18,184.00p 18,255.00p 1,549
28/05/2025 18,296.00p 18,296.00p 18,188.90p 18,228.00p 1,794
27/05/2025 18,104.00p 18,258.00p 18,104.00p 18,258.00p 2,161
26/05/2025 18,192.00p 18,302.00p 18,165.32p 18,174.00p 2,520
23/05/2025 18,192.00p 18,302.00p 18,165.32p 18,174.00p 2,520
22/05/2025 18,318.00p 18,318.00p 18,193.29p 18,300.00p 5,231
21/05/2025 18,202.00p 18,332.00p 18,202.00p 18,253.00p 2,464
20/05/2025 18,450.00p 18,458.00p 18,382.97p 18,392.00p 1,142
19/05/2025 18,506.00p 18,656.00p 18,275.30p 18,412.00p 2,384
16/05/2025 18,558.00p 18,608.00p 18,512.16p 18,608.00p 1,160
15/05/2025 18,526.00p 18,526.00p 18,358.00p 18,507.00p 704
14/05/2025 18,506.00p 18,506.00p 18,396.92p 18,440.00p 6,592
13/05/2025 18,506.00p 18,584.00p 18,435.00p 18,435.00p 747
12/05/2025 18,498.00p 18,746.00p 18,434.00p 18,596.00p 5,400
09/05/2025 18,590.00p 18,650.00p 18,567.16p 18,584.00p 2,194
08/05/2025 18,670.00p 18,672.00p 18,548.29p 18,585.00p 821
07/05/2025 18,550.00p 18,562.00p 18,510.15p 18,556.00p 1,723
06/05/2025 18,480.00p 18,657.00p 18,368.00p 18,476.00p 1,613
05/05/2025 18,612.00p 18,702.00p 18,552.52p 18,571.00p 3,330
02/05/2025 18,612.00p 18,702.00p 18,552.52p 18,571.00p 3,330
01/05/2025 18,796.00p 18,806.00p 18,596.00p 18,695.00p 2,287
30/04/2025 18,616.00p 18,680.00p 18,590.00p 18,660.00p 898
29/04/2025 18,548.00p 18,550.00p 18,473.54p 18,550.00p 670
28/04/2025 18,568.00p 18,688.00p 18,514.00p 18,521.00p 753
25/04/2025 18,630.00p 18,630.00p 18,578.87p 18,580.00p 2,289
24/04/2025 18,598.00p 18,598.00p 18,456.00p 18,584.00p 1,999
23/04/2025 18,498.00p 18,584.00p 18,456.00p 18,526.00p 1,268
22/04/2025 18,340.00p 18,358.00p 18,228.00p 18,350.00p 2,435
21/04/2025 18,550.00p 18,586.00p 18,466.36p 18,550.00p 2,502
18/04/2025 18,550.00p 18,586.00p 18,466.36p 18,550.00p 2,502
17/04/2025 18,550.00p 18,586.00p 18,466.36p 18,550.00p 2,502
16/04/2025 18,538.00p 18,650.00p 18,386.07p 18,576.00p 3,026
15/04/2025 18,550.00p 18,618.00p 18,432.00p 18,476.00p 2,063
14/04/2025 18,510.00p 18,660.00p 18,410.00p 18,600.00p 5,241
11/04/2025 18,700.00p 18,700.00p 18,320.24p 18,450.00p 6,329
10/04/2025 18,914.00p 19,237.00p 18,895.00p 18,899.50p 1,661
09/04/2025 19,204.00p 19,204.00p 18,757.00p 19,097.00p 1,851
08/04/2025 19,264.00p 19,437.00p 19,264.00p 19,374.00p 4,075
07/04/2025 19,198.00p 19,508.00p 19,198.00p 19,503.00p 5,113
04/04/2025 19,200.00p 19,454.00p 19,200.00p 19,408.50p 1,595
03/04/2025 18,885.00p 19,147.00p 18,885.00p 19,128.00p 4,188
02/04/2025 19,277.00p 19,303.00p 19,172.50p 19,172.50p 3,211
01/04/2025 19,314.00p 19,357.00p 19,214.00p 19,293.50p 2,714
31/03/2025 19,078.00p 19,304.00p 19,078.00p 19,304.00p 2,617
28/03/2025 19,133.00p 19,147.00p 19,052.00p 19,112.00p 1,881
27/03/2025 19,102.00p 19,102.00p 18,975.62p 19,021.00p 5,867
26/03/2025 19,012.00p 19,109.00p 19,012.00p 19,091.00p 2,497
25/03/2025 18,991.00p 19,056.00p 18,952.56p 19,037.00p 2,114
24/03/2025 19,093.00p 19,093.00p 18,981.00p 19,087.00p 3,397
21/03/2025 19,139.00p 19,152.00p 19,071.00p 19,144.00p 1,563
20/03/2025 18,958.00p 19,100.00p 18,958.00p 19,013.00p 4,141
19/03/2025 18,926.00p 18,953.00p 18,865.00p 18,921.00p 2,289
18/03/2025 18,919.00p 18,919.00p 18,826.00p 18,878.50p 2,558
17/03/2025 18,890.00p 18,978.00p 18,890.00p 18,905.00p 5,074
14/03/2025 18,945.00p 19,023.00p 18,926.27p 18,981.50p 5,914
13/03/2025 19,004.00p 19,004.00p 18,907.00p 18,979.00p 2,263
12/03/2025 19,051.00p 19,051.00p 18,895.43p 18,925.00p 2,322
11/03/2025 19,053.00p 19,139.00p 18,994.50p 18,994.50p 1,001
10/03/2025 18,973.00p 19,128.00p 18,973.00p 19,092.50p 3,177
07/03/2025 19,138.00p 19,138.00p 18,961.00p 19,055.00p 2,182
06/03/2025 18,920.00p 19,099.00p 18,920.00p 18,988.00p 2,146
05/03/2025 19,196.00p 19,296.00p 19,105.99p 19,139.50p 1,986
04/03/2025 19,494.00p 19,528.00p 19,430.32p 19,502.50p 1,674
03/03/2025 19,531.00p 19,613.00p 19,420.10p 19,448.50p 4,281
28/02/2025 19,550.00p 19,584.00p 19,477.00p 19,584.00p 1,131
27/02/2025 19,434.00p 19,472.00p 19,353.00p 19,470.00p 2,492
26/02/2025 19,438.00p 19,438.00p 19,339.57p 19,345.50p 1,039
25/02/2025 19,502.00p 19,502.08p 19,361.00p 19,432.00p 2,831
24/02/2025 19,300.00p 19,367.00p 19,278.27p 19,300.00p 5,720
21/02/2025 19,281.00p 19,312.52p 19,245.00p 19,302.50p 1,647
20/02/2025 19,360.00p 19,360.00p 19,229.00p 19,229.00p 3,280
19/02/2025 19,227.00p 19,310.00p 19,189.00p 19,310.00p 2,131
18/02/2025 19,244.00p 19,292.00p 19,242.00p 19,268.00p 1,366
17/02/2025 19,270.00p 19,319.64p 19,220.00p 19,281.50p 2,236

Market data

Select a section