Get the Stockscreener App
100.81
0.04%
0.04
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History
The historical daily chart and data for Ishares 0 5 Year Tips Bond Etf stock (STIP), show that the latest closing stock price as of November 22, 2024, is $100.81.
- Ishares 0 5 Year Tips Bond Etf all-time high stock price is $107.15, occurred on July 30, 2021.
- The lowest Ishares 0 5 Year Tips Bond Etf stock price recorded was $96.04 on September 30, 2022. Since then, Ishares 0 5 Year Tips Bond Etf's stock price has risen over 4.97% to $100.81 now.
- The 52-week high stock price for STIP is $101.52, representing a 0.70% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for STIP is $97.31, indicating a -3.47% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Ishares 0 5 Year Tips Bond Etf (STIP) stock in the beginning of 2023 was $105.77. The stock closed the year at $96.96, a loss of over -8.33% for the year.
The table below shows more information about STIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $100.8 | $100.8 | $0.0759 | 479,288.0 | +0.05% |
| Nov 21, 2024 | $100.9 | $100.7 | $0.175 | 496,520.0 | -0.07% |
| Nov 20, 2024 | $100.9 | $100.8 | $0.13 | 627,617.0 | +0.02% |
| Nov 19, 2024 | $100.9 | $100.8 | $0.09 | 346,133.0 | +0.08% |
| Nov 18, 2024 | $100.8 | $100.6 | $0.125 | 422,013.0 | +0.12% |
| Nov 15, 2024 | $100.7 | $100.5 | $0.20 | 363,169.0 | +0.10% |
| Nov 14, 2024 | $100.7 | $100.5 | $0.20 | 349,150.0 | -0.10% |
| Nov 13, 2024 | $100.7 | $100.6 | $0.1396 | 1,241,971.0 | +0.05% |
| Nov 12, 2024 | $100.7 | $100.5 | $0.14 | 805,809.0 | -0.12% |
| Nov 11, 2024 | $100.8 | $100.5 | $0.24 | 346,866.0 | -0.15% |
| Nov 08, 2024 | $100.9 | $100.8 | $0.11 | 727,091.0 | -0.01% |
| Nov 07, 2024 | $100.9 | $100.7 | $0.15 | 707,981.0 | +0.16% |
| Nov 06, 2024 | $100.8 | $100.5 | $0.305 | 1,245,573.0 | +0.20% |
| Nov 05, 2024 | $100.5 | $100.4 | $0.135 | 221,717.0 | -0.03% |
| Nov 04, 2024 | $100.7 | $100.5 | $0.195 | 459,532.0 | +0.00% |
| Nov 01, 2024 | $100.8 | $100.5 | $0.31 | 458,131.0 | -0.21% |
| Oct 31, 2024 | $100.7 | $100.6 | $0.15 | 397,021.0 | +0.01% |
| Oct 30, 2024 | $100.8 | $100.7 | $0.1631 | 267,947.0 | +0.00% |
| Oct 29, 2024 | $100.7 | $100.5 | $0.17 | 4,182,287.0 | +0.10% |
| Oct 28, 2024 | $100.7 | $100.5 | $0.125 | 521,136.0 | -0.11% |
| Oct 25, 2024 | $100.8 | $100.7 | $0.1252 | 225,444.0 | -0.06% |
| Oct 24, 2024 | $100.9 | $100.8 | $0.1146 | 285,212.0 | +0.00% |
| Oct 23, 2024 | $100.8 | $100.7 | $0.085 | 328,402.0 | -0.11% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares 0 5 Year Tips Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares 0 5 Year Tips Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $100.9 | $100.4 | $0.545 | 9,298,561.0 | +0.09% |
| Oct, 2024 | $101.4 | $100.5 | $0.875 | 13,235,693.0 | -0.58% |
| Sep, 2024 | $101.5 | $100.3 | $1.23 | 8,417,701.0 | +0.95% |
| Aug, 2024 | $100.6 | $99.72 | $0.8251 | 7,642,659.0 | +0.43% |
| Jul, 2024 | $99.97 | $98.95 | $1.02 | 5,944,300.0 | +0.45% |
| Jun, 2024 | $99.57 | $98.84 | $0.73 | 5,406,768.0 | -0.08% |
| May, 2024 | $99.57 | $98.53 | $1.04 | 14,422,353.0 | +0.39% |
| Apr, 2024 | $99.50 | $99.04 | $0.455 | 12,626,825.0 | -0.25% |
| Mar, 2024 | $101.1 | $98.84 | $2.25 | 8,467,400.0 | +0.57% |
| Feb, 2024 | $99.24 | $98.36 | $0.88 | 12,486,724.0 | -0.15% |
| Jan, 2024 | $99.08 | $98.35 | $0.725 | 10,621,657.0 | +0.44% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $98.70 | $97.42 | $1.28 | 19,130,197.0 | +0.80% |
| Nov, 2023 | $97.92 | $96.74 | $1.18 | 13,102,692.0 | +0.70% |
| Oct, 2023 | $97.31 | $96.27 | $1.04 | 16,154,950.0 | +0.22% |
| Sep, 2023 | $97.44 | $96.69 | $0.745 | 11,708,716.0 | -0.54% |
| Aug, 2023 | $97.58 | $96.87 | $0.705 | 31,855,515.0 | -0.08% |
| Jul, 2023 | $97.57 | $96.45 | $1.12 | 18,330,608.0 | -0.07% |
| Jun, 2023 | $97.89 | $97.32 | $0.57 | 15,750,238.0 | -0.43% |
| May, 2023 | $99.27 | $97.61 | $1.66 | 17,134,754.0 | -1.15% |
| Apr, 2023 | $99.66 | $98.68 | $0.9836 | 18,223,245.0 | -0.07% |
| Mar, 2023 | $99.36 | $96.90 | $2.46 | 27,443,140.0 | +1.97% |
| Feb, 2023 | $98.21 | $96.98 | $1.23 | 22,724,075.0 | -0.45% |
| Jan, 2023 | $97.97 | $96.66 | $1.31 | 27,404,230.0 | +0.81% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $98.13 | $96.89 | $1.24 | 39,888,451.0 | -0.74% |
| Nov, 2022 | $97.72 | $96.57 | $1.16 | 34,837,296.0 | +0.48% |
| Oct, 2022 | $97.55 | $96.50 | $1.05 | 29,735,145.0 | +1.14% |
| Sep, 2022 | $99.29 | $96.04 | $3.25 | 36,607,274.0 | -4.23% |
| Aug, 2022 | $101.9 | $100.3 | $1.56 | 28,073,815.0 | -2.43% |
| Jul, 2022 | $102.9 | $100.5 | $2.42 | 27,027,878.0 | +1.40% |
| Jun, 2022 | $103.1 | $101.1 | $2.00 | 31,623,630.0 | -2.55% |
| May, 2022 | $104.3 | $102.7 | $1.70 | 35,579,396.0 | -0.15% |
| Apr, 2022 | $104.7 | $103.4 | $1.30 | 31,512,334.0 | -0.67% |
| Mar, 2022 | $106.8 | $104.9 | $1.90 | 40,657,123.0 | -0.94% |
| Feb, 2022 | $106.1 | $103.8 | $2.26 | 21,029,196.0 | +0.82% |
| Jan, 2022 | $105.8 | $104.7 | $1.12 | 23,008,438.0 | -0.76% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):