Get the Stockscreener App
100.74
0.00%
0.00
After Hours:
100.75
0.01
+0.01%
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 August 14, 2026, is $100.74.
- 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 4.89% to $100.74 now.
- The 52-week high stock price for STIP is $104.16, representing a 3.39% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for STIP is $100.53, indicating a -0.21% decrease from the current share price, occurred on August 06, 2026.
- The closing price of Ishares 0 5 Year Tips Bond Etf (STIP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $100.8 | $100.7 | $0.0717 | 612,989.0 | +0.00% |
| Aug 13, 2026 | $100.8 | $100.7 | $0.08 | 998,788.0 | +0.08% |
| Aug 12, 2026 | $100.7 | $100.7 | $0.08 | 741,544.0 | +0.00% |
| Aug 11, 2026 | $100.7 | $100.6 | $0.09 | 583,279.0 | -0.03% |
| Aug 10, 2026 | $100.7 | $100.7 | $0.04 | 1,454,852.0 | +0.00% |
| Aug 07, 2026 | $100.7 | $100.7 | $0.0678 | 666,122.0 | +0.14% |
| Aug 06, 2026 | $100.6 | $100.5 | $0.0632 | 999,353.0 | -0.03% |
| Aug 05, 2026 | $100.6 | $100.5 | $0.088 | 1,003,917.0 | -0.04% |
| Aug 04, 2026 | $100.7 | $100.6 | $0.0899 | 1,008,953.0 | +0.02% |
| Aug 03, 2026 | $100.6 | $100.6 | $0.08 | 1,150,602.0 | -0.75% |
| Jul 31, 2026 | $101.4 | $101.3 | $0.1124 | 838,720.0 | -0.05% |
| Jul 30, 2026 | $101.4 | $101.4 | $0.0747 | 581,360.0 | +0.00% |
| Jul 29, 2026 | $101.5 | $101.2 | $0.30 | 816,102.0 | +0.23% |
| Jul 28, 2026 | $101.2 | $101.2 | $0.10 | 1,132,263.0 | +0.07% |
| Jul 27, 2026 | $101.2 | $101.1 | $0.12 | 510,612.0 | -0.12% |
| Jul 24, 2026 | $101.3 | $101.2 | $0.09 | 802,952.0 | +0.02% |
| Jul 23, 2026 | $101.3 | $101.2 | $0.06 | 543,118.0 | -0.10% |
| Jul 22, 2026 | $101.4 | $101.3 | $0.08 | 637,567.0 | -0.04% |
| Jul 21, 2026 | $101.4 | $101.3 | $0.1099 | 506,678.0 | -0.05% |
| Jul 20, 2026 | $101.5 | $101.4 | $0.07 | 403,359.0 | -0.04% |
| Jul 17, 2026 | $101.5 | $101.4 | $0.089 | 849,491.0 | +0.12% |
| Jul 16, 2026 | $101.4 | $101.3 | $0.065 | 549,027.0 | -0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $100.8 | $100.5 | $0.285 | 9,833,388.0 | -0.61% |
| Jul, 2026 | $101.5 | $101.1 | $0.399 | 16,736,181.0 | -0.78% |
| Jun, 2026 | $102.6 | $101.8 | $0.77 | 21,762,328.0 | -1.46% |
| May, 2026 | $103.8 | $103.2 | $0.61 | 22,680,601.0 | -0.46% |
| Apr, 2026 | $104.2 | $103.1 | $1.08 | 23,368,618.0 | +0.70% |
| Mar, 2026 | $103.8 | $102.9 | $0.845 | 37,429,992.0 | +0.11% |
| Feb, 2026 | $103.4 | $102.7 | $0.67 | 25,865,472.0 | +0.36% |
| Jan, 2026 | $103.0 | $102.3 | $0.61 | 26,617,395.0 | +0.55% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $102.8 | $102.2 | $0.6099 | 14,789,170.0 | -0.62% |
| Nov, 2025 | $103.2 | $102.7 | $0.46 | 21,760,045.0 | -0.14% |
| Oct, 2025 | $103.6 | $103.1 | $0.55 | 14,820,471.0 | -0.14% |
| Sep, 2025 | $103.7 | $103.3 | $0.4847 | 15,733,490.0 | -0.50% |
| Aug, 2025 | $103.9 | $102.8 | $1.16 | 10,160,760.0 | +1.02% |
| Jul, 2025 | $103.1 | $102.4 | $0.73 | 16,737,756.0 | -0.08% |
| Jun, 2025 | $102.9 | $102.0 | $0.9567 | 11,923,588.0 | +0.19% |
| May, 2025 | $103.1 | $102.0 | $1.12 | 21,300,177.0 | -0.76% |
| Apr, 2025 | $103.6 | $101.7 | $1.93 | 22,462,623.0 | +0.03% |
| Mar, 2025 | $103.6 | $102.3 | $1.35 | 11,171,236.0 | +0.73% |
| Feb, 2025 | $102.7 | $101.4 | $1.30 | 14,162,712.0 | +1.20% |
| Jan, 2025 | $101.5 | $100.6 | $0.9418 | 11,697,040.0 | +0.89% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.1 | $100.1 | $1.00 | 15,871,516.0 | -0.54% |
| Nov, 2024 | $101.1 | $100.4 | $0.715 | 11,297,436.0 | +0.35% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):