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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.86	4.85	4.85	4.86	4.85	293,583
December 03, 2025	4.88	4.86	4.86	4.88	4.85	137,110
December 02, 2025	4.85	4.85	4.85	4.85	4.84	1.44M
December 01, 2025	4.86	4.84	4.84	4.89	4.84	191,884
November 28, 2025	4.89	4.87	4.87	5	4.86	124,389
November 27, 2025	4.87	4.88	4.88	4.88	4.86	112,827
November 26, 2025	4.87	4.86	4.86	4.87	4.83	252,972
November 25, 2025	4.86	4.86	4.86	4.86	4.85	206,184
November 24, 2025	4.85	4.86	4.86	4.86	4.85	241,520
November 21, 2025	4.86	4.85	4.85	4.88	4.85	259,379
November 20, 2025	4.84	4.85	4.85	4.85	4.84	456,209
November 19, 2025	4.84	4.85	4.85	4.85	4.84	340,414
November 18, 2025	4.82	4.84	4.84	4.85	4.82	280,066
November 17, 2025	4.85	4.85	4.85	4.85	4.84	172,517
November 14, 2025	4.85	4.84	4.84	4.87	4.84	640,037
November 13, 2025	4.86	4.86	4.86	4.87	4.83	218,150
November 12, 2025	4.91	4.93	4.87	4.93	4.91	519,921
November 11, 2025	4.91	4.91	4.91	4.93	4.9	177,350
November 10, 2025	4.91	4.9	4.9	4.93	4.89	373,153
November 07, 2025	4.9	4.91	4.91	4.91	4.89	237,522
November 06, 2025	4.9	4.91	4.91	4.91	4.89	305,077
November 05, 2025	4.92	4.89	4.89	4.94	4.89	319,850
November 04, 2025	4.92	4.91	4.91	4.92	4.9	444,303
November 03, 2025	4.91	4.91	4.91	4.92	4.9	86,961
October 31, 2025	4.93	4.9	4.9	4.93	4.9	167,334
October 30, 2025	4.88	4.91	4.91	4.92	4.88	391,513
October 29, 2025	4.94	4.95	4.95	4.95	4.94	906,128
October 28, 2025	4.98	4.94	4.94	4.98	4.94	219,861
October 27, 2025	4.94	4.95	4.95	4.96	4.93	339,911
October 24, 2025	4.95	4.94	4.94	4.96	4.93	127,964
October 23, 2025	4.96	4.95	4.95	4.96	4.94	464,581
October 22, 2025	4.95	4.95	4.95	4.96	4.94	255,146
October 21, 2025	4.94	4.95	4.95	4.95	4.93	310,826
October 20, 2025	4.93	4.93	4.93	4.93	4.92	60,221
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

iShares $ TIPS UCITS ETF (ITPG.L) LSE