iShares $ TIPS UCITS ETF - ITPG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4.98	4.93	4.93	4.98	4.93	151,717
October 16, 2025	4.93	4.92	4.92	4.93	4.92	168,413
October 15, 2025	4.92	4.94	4.94	4.94	4.92	154,824
October 14, 2025	4.96	4.92	4.92	4.96	4.92	315,033
October 13, 2025	4.92	4.92	4.92	4.93	4.91	284,211
October 10, 2025	4.92	4.92	4.92	4.92	4.91	154,942
October 09, 2025	4.92	4.9	4.9	4.92	4.9	221,227
October 08, 2025	4.91	4.91	4.91	4.92	4.9	297,991
October 07, 2025	4.89	4.9	4.9	4.9	4.88	363,853
October 06, 2025	4.89	4.89	4.89	4.9	4.89	309,066
October 03, 2025	4.89	4.91	4.91	4.91	4.89	175,456
October 02, 2025	4.92	4.91	4.91	4.92	4.9	216,242
October 01, 2025	4.89	4.9	4.9	4.92	4.89	282,352
September 30, 2025	4.9	4.9	4.9	4.91	4.9	404,144
September 29, 2025	4.9	4.89	4.89	4.9	4.89	110,503
September 26, 2025	4.9	4.9	4.9	4.9	4.89	257,732
September 25, 2025	4.9	4.89	4.89	4.91	4.88	139,014
September 24, 2025	4.92	4.91	4.91	4.94	4.9	246,969
September 23, 2025	4.9	4.89	4.89	4.9	4.89	191,203
September 22, 2025	4.9	4.9	4.9	4.91	4.89	208,722
September 19, 2025	4.92	4.91	4.91	4.92	4.9	247,093
September 18, 2025	4.93	4.91	4.91	4.93	4.9	215,320
September 17, 2025	4.93	4.92	4.92	4.93	4.92	138,284
September 16, 2025	4.93	4.93	4.93	4.93	4.92	108,229
September 15, 2025	4.92	4.93	4.93	4.93	4.91	410,415
September 12, 2025	4.93	4.91	4.91	4.93	4.91	264,290
September 11, 2025	4.91	4.92	4.92	4.93	4.89	258,748
September 10, 2025	4.91	4.92	4.92	4.92	4.9	222,053
September 09, 2025	4.91	4.91	4.91	4.92	4.9	149,007
September 08, 2025	4.91	4.91	4.91	4.92	4.9	164,976
September 05, 2025	4.89	4.94	4.94	4.94	4.88	156,290
September 04, 2025	4.88	4.88	4.88	4.89	4.87	123,083
September 03, 2025	4.85	4.88	4.88	4.88	4.85	865,864
September 02, 2025	4.87	4.86	4.86	4.87	4.86	176,442
September 01, 2025	4.88	4.86	4.86	4.9	4.86	2.45M
August 29, 2025	4.88	4.87	4.87	4.9	4.87	259,931
August 28, 2025	4.88	4.89	4.89	4.89	4.87	482,225
August 27, 2025	4.86	4.88	4.88	4.89	4.84	129,835
August 26, 2025	4.85	4.85	4.85	4.86	4.84	140,946
August 22, 2025	4.84	4.85	4.85	4.88	4.83	133,268
August 21, 2025	4.84	4.82	4.82	4.84	4.82	139,994
August 20, 2025	4.83	4.83	4.83	4.84	4.82	404,523
August 19, 2025	4.82	4.82	4.82	4.83	4.82	204,960
August 18, 2025	4.83	4.81	4.81	4.84	4.81	225,328
August 15, 2025	4.84	4.82	4.82	4.85	4.82	228,546
August 14, 2025	4.86	4.84	4.84	4.86	4.84	1.01M
August 13, 2025	4.9	4.91	4.85	4.91	4.89	493,319
August 12, 2025	4.91	4.89	4.89	4.91	4.88	142,086
August 11, 2025	4.91	4.91	4.91	4.91	4.9	267,575
August 08, 2025	4.93	4.89	4.89	4.93	4.89	151,524
August 07, 2025	4.9	4.91	4.91	4.91	4.89	461,225
August 06, 2025	4.9	4.91	4.91	4.91	4.89	117,232
August 05, 2025	4.91	4.9	4.9	4.91	4.9	190,746
August 04, 2025	4.89	4.9	4.9	4.9	4.87	284,804
August 01, 2025	4.86	4.88	4.88	4.89	4.84	149,082
July 31, 2025	4.88	4.87	4.87	4.9	4.85	175,285
July 30, 2025	4.89	4.87	4.87	4.89	4.87	180,755
July 29, 2025	4.86	4.87	4.87	4.88	4.85	288,562
July 28, 2025	4.86	4.85	4.85	4.89	4.85	308,772
July 25, 2025	4.87	4.85	4.85	4.87	4.85	142,492

iShares $ TIPS UCITS ETF (ITPG.L) LSE