iShares II iShares $ Tips 0-5 Ucits ETF

(TIP5)
Sector: n/a
$4.93
$-0.00 -0.04
Last updated: 12:11:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $4.93 $4.94 $4.92 $4.93 224,471
21/11/2024 $4.93 $4.95 $4.92 $4.93 2,101,450
20/11/2024 $4.93 $4.93 $4.92 $4.93 131,839
19/11/2024 $4.93 $4.93 $4.93 $4.92 1,040
18/11/2024 $4.93 $4.93 $4.91 $4.92 29,331
15/11/2024 $4.92 $4.92 $4.91 $4.92 36,983
14/11/2024 $4.92 $4.92 $4.91 $4.92 316,448
13/11/2024 $5.09 $5.09 $5.07 $5.08 23,155
12/11/2024 $5.08 $5.09 $5.08 $5.08 44,571
11/11/2024 $5.09 $5.09 $5.08 $5.09 162,685
08/11/2024 $5.10 $5.10 $5.09 $5.09 82,079
07/11/2024 $5.08 $5.10 $5.08 $5.09 109,222
06/11/2024 $5.07 $5.09 $5.05 $5.09 1,479,321
05/11/2024 $5.07 $5.08 $5.06 $5.07 28,109
04/11/2024 $5.10 $5.10 $5.08 $5.08 370,908
01/11/2024 $5.07 $5.09 $5.07 $5.07 730,883
31/10/2024 $5.07 $5.08 $5.07 $5.08 6,096
30/10/2024 $5.09 $5.09 $5.08 $5.08 31,525
29/10/2024 $5.07 $5.08 $5.07 $5.08 118,861
28/10/2024 $5.07 $5.08 $5.07 $5.07 20,435
25/10/2024 $5.09 $5.09 $5.08 $5.08 201,767
24/10/2024 $5.08 $5.09 $5.08 $5.08 14,320
23/10/2024 $5.07 $5.08 $5.07 $5.08 10,303
22/10/2024 $5.07 $5.09 $5.07 $5.08 68,966
21/10/2024 $5.10 $5.10 $5.08 $5.09 202,314
18/10/2024 $5.10 $5.10 $5.09 $5.10 8,086
17/10/2024 $5.08 $5.10 $5.08 $5.10 644,009
16/10/2024 $5.10 $5.12 $5.07 $5.09 218,609
15/10/2024 $5.09 $5.11 $5.09 $5.09 95,663
14/10/2024 $5.09 $5.10 $5.09 $5.09 8,196
11/10/2024 $5.10 $5.11 $5.09 $5.11 230,899
10/10/2024 $5.07 $5.10 $5.07 $5.10 7,777
09/10/2024 $5.08 $5.09 $5.08 $5.08 49,376
08/10/2024 $5.08 $5.09 $5.08 $5.08 95,546
07/10/2024 $5.09 $5.09 $5.08 $5.08 31,440
04/10/2024 $5.10 $5.10 $5.09 $5.09 26,985
03/10/2024 $5.11 $5.11 $5.10 $5.11 998,601
02/10/2024 $5.11 $5.11 $5.10 $5.11 30,149
01/10/2024 $5.11 $5.11 $5.11 $5.11 129,160
30/09/2024 $5.10 $5.11 $5.10 $5.11 82,186
27/09/2024 $5.09 $5.10 $5.09 $5.10 473,453
26/09/2024 $5.10 $5.11 $5.10 $5.10 488,707
25/09/2024 $5.11 $5.11 $5.11 $5.11 181,089
24/09/2024 $5.10 $5.11 $5.10 $5.11 124,407
23/09/2024 $5.11 $5.11 $5.10 $5.10 41,513
20/09/2024 $5.10 $5.10 $5.09 $5.10 152,651
19/09/2024 $5.10 $5.10 $5.09 $5.10 50,481
18/09/2024 $5.09 $5.10 $5.09 $5.09 198,563
17/09/2024 $5.10 $5.10 $5.08 $5.08 32,870
16/09/2024 $5.09 $5.10 $5.09 $5.09 142,797
13/09/2024 $5.07 $5.09 $5.07 $5.08 24,529
12/09/2024 $5.09 $5.09 $5.07 $5.07 68,126
11/09/2024 $5.07 $5.08 $5.07 $5.07 761,096
10/09/2024 $5.06 $5.07 $5.06 $5.07 10,742
09/09/2024 $5.07 $5.07 $5.06 $5.06 159,608
06/09/2024 $5.06 $5.07 $5.06 $5.07 305,949
05/09/2024 $5.06 $5.07 $5.05 $5.07 541,919
04/09/2024 $5.06 $5.06 $5.05 $5.06 10,792
03/09/2024 $5.04 $5.06 $5.04 $5.05 19,009
02/09/2024 $5.05 $5.05 $5.04 $5.05 5,594
30/08/2024 $5.06 $5.06 $5.05 $5.05 42,424
29/08/2024 $5.06 $5.06 $5.05 $5.05 279,489
28/08/2024 $5.05 $5.06 $5.05 $5.05 82,627
27/08/2024 $5.05 $5.06 $5.05 $5.06 32,004
26/08/2024 $5.04 $5.04 $5.03 $5.04 15,747
23/08/2024 $5.04 $5.04 $5.03 $5.04 15,747
22/08/2024 $5.04 $5.04 $5.03 $5.04 15,747
21/08/2024 $5.05 $5.05 $5.03 $5.04 162,741
20/08/2024 $5.03 $5.04 $5.03 $5.04 27,823
19/08/2024 $5.03 $5.04 $5.03 $5.03 48,811
16/08/2024 $5.03 $5.04 $5.02 $5.03 24,000
15/08/2024 $5.03 $5.04 $5.02 $5.02 42,978
14/08/2024 $5.03 $5.04 $5.03 $5.04 494,910
13/08/2024 $5.03 $5.04 $5.03 $5.04 70,054
12/08/2024 $5.03 $5.03 $5.02 $5.03 59,530
09/08/2024 $5.02 $5.03 $5.02 $5.02 10,480
08/08/2024 $5.04 $5.04 $5.02 $5.03 36,850
07/08/2024 $5.02 $5.03 $5.02 $5.03 20,241
06/08/2024 $5.05 $5.05 $5.03 $5.03 163,463
05/08/2024 $5.05 $5.05 $5.03 $5.03 1,536,423
02/08/2024 $5.03 $5.05 $5.03 $5.05 18,271
01/08/2024 $5.02 $5.03 $5.02 $5.02 97,163
31/07/2024 $5.01 $5.02 $5.00 $5.01 359,697
30/07/2024 $5.01 $5.01 $5.00 $5.01 590,391
29/07/2024 $5.00 $5.01 $5.00 $5.01 275,701
26/07/2024 $5.00 $5.01 $5.00 $4.99 119,626
25/07/2024 $4.99 $5.00 $4.99 $4.99 68,094
24/07/2024 $5.00 $5.00 $4.99 $5.00 1,677,866
23/07/2024 $5.00 $5.00 $4.99 $5.00 130,096
22/07/2024 $5.00 $5.00 $4.99 $4.99 217,727
19/07/2024 $5.00 $5.00 $5.00 $5.00 41,466
18/07/2024 $5.00 $5.01 $5.00 $5.01 32,289
17/07/2024 $5.02 $5.02 $5.00 $5.01 22,756
16/07/2024 $5.00 $5.01 $5.00 $5.00 52,873
15/07/2024 $5.00 $5.00 $4.99 $5.00 10,783
12/07/2024 $4.99 $5.00 $4.99 $4.99 9,010
11/07/2024 $5.00 $5.00 $4.99 $4.99 17,607
10/07/2024 $5.00 $5.00 $4.98 $4.99 235,160
09/07/2024 $4.98 $5.00 $4.98 $4.99 42,284
08/07/2024 $5.01 $5.01 $4.98 $4.99 18,852
05/07/2024 $4.98 $5.00 $4.98 $5.00 215,861
04/07/2024 $5.00 $5.00 $4.97 $4.97 78,984
03/07/2024 $4.98 $4.99 $4.97 $4.99 20,286
02/07/2024 $4.97 $4.98 $4.97 $4.98 16,585
01/07/2024 $4.98 $4.98 $4.97 $4.97 41,482
28/06/2024 $5.00 $5.00 $4.97 $4.99 1,917
27/06/2024 $4.97 $4.98 $4.97 $4.98 1,539,980
26/06/2024 $4.97 $4.97 $4.96 $4.97 35,157
25/06/2024 $4.97 $4.97 $4.97 $4.97 32,528
24/06/2024 $4.97 $4.97 $4.97 $4.97 6,325
21/06/2024 $4.96 $4.98 $4.96 $4.97 37,201
20/06/2024 $4.97 $4.97 $4.96 $4.97 47,114
19/06/2024 $4.96 $4.97 $4.96 $4.96 7,131
18/06/2024 $4.96 $4.97 $4.96 $4.97 29,760
17/06/2024 $4.96 $4.96 $4.95 $4.96 46,795
14/06/2024 $4.96 $4.98 $4.95 $4.98 12,181
13/06/2024 $4.95 $4.96 $4.95 $4.96 15,246
12/06/2024 $4.95 $4.97 $4.94 $4.96 215,231
11/06/2024 $4.95 $4.95 $4.94 $4.95 134,935
10/06/2024 $4.95 $4.95 $4.94 $4.95 107,546
07/06/2024 $4.95 $4.96 $4.95 $4.95 67,541
06/06/2024 $4.96 $4.96 $4.96 $4.96 169,710
05/06/2024 $4.95 $4.97 $4.95 $4.97 543,623
04/06/2024 $4.94 $4.96 $4.94 $4.96 36,701
03/06/2024 $4.95 $4.96 $4.95 $4.95 28,947
31/05/2024 $4.94 $4.95 $4.94 $4.95 79,673
30/05/2024 $4.93 $4.94 $4.93 $4.93 10,455
29/05/2024 $4.93 $4.94 $4.92 $4.92 22,009
28/05/2024 $4.93 $4.94 $4.93 $4.94 353,609
27/05/2024 $4.93 $4.94 $4.92 $4.92 719,003