Get the Stockscreener App
103.08
0.02%
0.025
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 26, 2025, is $103.08.
- 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 7.34% to $103.08 now.
- The 52-week high stock price for STIP is $103.93, representing a 0.82% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for STIP is $100.13, indicating a -2.87% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Ishares 0 5 Year Tips Bond Etf (STIP) stock in the beginning of 2024 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 26, 2025 | $103.1 | $103.0 | $0.0746 | 508,829.0 | +0.02% |
| Nov 25, 2025 | $103.1 | $102.9 | $0.1399 | 739,540.0 | +0.07% |
| Nov 24, 2025 | $103.0 | $103.0 | $0.068 | 737,688.0 | -0.01% |
| Nov 21, 2025 | $103.0 | $102.9 | $0.08 | 1,152,064.0 | +0.10% |
| Nov 20, 2025 | $102.9 | $102.9 | $0.0881 | 1,794,812.0 | +0.07% |
| Nov 19, 2025 | $102.9 | $102.8 | $0.09 | 1,019,151.0 | -0.05% |
| Nov 18, 2025 | $102.9 | $102.8 | $0.1065 | 7,361,982.0 | +0.04% |
| Nov 17, 2025 | $102.9 | $102.8 | $0.055 | 967,584.0 | -0.03% |
| Nov 14, 2025 | $103.0 | $102.8 | $0.145 | 524,885.0 | -0.01% |
| Nov 13, 2025 | $102.9 | $102.8 | $0.06 | 624,872.0 | -0.02% |
| Nov 12, 2025 | $103.0 | $102.9 | $0.0894 | 397,379.0 | -0.14% |
| Nov 11, 2025 | $103.0 | $102.9 | $0.13 | 432,306.0 | +0.18% |
| Nov 10, 2025 | $102.9 | $102.8 | $0.07 | 586,630.0 | -0.02% |
| Nov 07, 2025 | $102.9 | $102.8 | $0.12 | 519,394.0 | +0.07% |
| Nov 06, 2025 | $102.9 | $102.8 | $0.0699 | 1,900,000.0 | +0.09% |
| Nov 05, 2025 | $102.8 | $102.7 | $0.13 | 389,059.0 | -0.14% |
| Nov 04, 2025 | $102.9 | $102.8 | $0.06 | 628,123.0 | +0.01% |
| Nov 03, 2025 | $102.9 | $102.8 | $0.12 | 716,307.0 | -0.36% |
| Oct 31, 2025 | $103.2 | $103.2 | $0.0799 | 928,272.0 | +0.10% |
| Oct 30, 2025 | $103.1 | $103.1 | $0.0897 | 653,028.0 | -0.01% |
| Oct 29, 2025 | $103.4 | $103.1 | $0.2886 | 722,573.0 | -0.25% |
| Oct 28, 2025 | $103.4 | $103.4 | $0.05 | 1,031,139.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $103.1 | $102.7 | $0.3696 | 21,000,605.0 | -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% |
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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):