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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4.85	4.86	4.86	4.86	4.84	136,313
January 12, 2026	4.84	4.85	4.85	4.85	4.84	606,304
January 09, 2026	4.84	4.85	4.85	4.85	4.83	135,799
January 08, 2026	4.85	4.84	4.84	4.85	4.83	126,746
January 07, 2026	4.81	4.85	4.85	4.86	4.81	167,532
January 06, 2026	4.85	4.83	4.83	4.85	4.83	127,923
January 05, 2026	4.84	4.83	4.83	4.84	4.83	512,592
January 02, 2026	4.83	4.84	4.84	4.86	4.83	85,479
December 31, 2025	4.85	4.84	4.84	4.86	4.84	75,377
December 30, 2025	4.85	4.84	4.84	4.85	4.81	74,630
December 29, 2025	4.85	4.85	4.85	4.87	4.83	69,965
December 24, 2025	4.84	4.85	4.85	4.85	4.83	74,695
December 23, 2025	4.84	4.82	4.82	4.84	4.82	196,463
December 22, 2025	4.83	4.83	4.83	4.84	4.82	274,740
December 19, 2025	4.76	4.83	4.83	4.86	4.76	137,624
December 18, 2025	4.85	4.84	4.84	4.85	4.83	240,507
December 17, 2025	4.83	4.83	4.83	4.84	4.82	117,302
December 16, 2025	4.84	4.83	4.83	4.84	4.82	167,242
December 15, 2025	4.83	4.84	4.84	4.84	4.83	272,615
December 12, 2025	4.84	4.83	4.83	4.84	4.83	143,388
December 11, 2025	4.84	4.85	4.85	4.86	4.84	164,108
December 10, 2025	4.83	4.83	4.83	4.83	4.82	183,099
December 09, 2025	4.83	4.84	4.84	4.84	4.83	184,985
December 08, 2025	4.84	4.83	4.83	4.85	4.83	125,655
December 05, 2025	4.85	4.85	4.85	4.86	4.84	163,878
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

iShares $ TIPS UCITS ETF (ITPG.L) LSE