iShares $ TIPS UCITS ETF (ITPG.L) LSE
4.81
-0.0045(-0.09%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.77 | 4.81 | 4.81 | 4.83 | 4.77 | 128,782 |
| April 01, 2026 | 4.81 | 4.82 | 4.82 | 4.83 | 4.79 | 329,542 |
| March 31, 2026 | 4.77 | 4.81 | 4.81 | 4.83 | 4.77 | 431,998 |
| March 30, 2026 | 4.78 | 4.81 | 4.81 | 4.82 | 4.76 | 227,152 |
| March 27, 2026 | 4.78 | 4.78 | 4.78 | 4.79 | 4.77 | 267,041 |
| March 26, 2026 | 4.81 | 4.79 | 4.79 | 4.81 | 4.77 | 316,844 |
| March 25, 2026 | 4.79 | 4.8 | 4.8 | 4.81 | 4.78 | 222,055 |
| March 24, 2026 | 4.79 | 4.79 | 4.79 | 4.81 | 4.78 | 333,792 |
| March 23, 2026 | 4.79 | 4.79 | 4.79 | 4.83 | 4.78 | 161,946 |
| March 20, 2026 | 4.87 | 4.81 | 4.81 | 4.87 | 4.78 | 180,042 |
| March 19, 2026 | 4.86 | 4.83 | 4.83 | 4.88 | 4.83 | 118,634 |
| March 18, 2026 | 4.85 | 4.86 | 4.86 | 4.89 | 4.85 | 173,045 |
| March 17, 2026 | 4.83 | 4.84 | 4.84 | 4.85 | 4.83 | 219,495 |
| March 16, 2026 | 4.86 | 4.82 | 4.82 | 4.86 | 4.82 | 195,496 |
| March 13, 2026 | 4.82 | 4.83 | 4.83 | 4.85 | 4.81 | 156,626 |
| March 12, 2026 | 4.84 | 4.84 | 4.84 | 4.86 | 4.82 | 311,688 |
| March 11, 2026 | 4.84 | 4.83 | 4.83 | 4.86 | 4.83 | 222,693 |
| March 10, 2026 | 4.86 | 4.86 | 4.86 | 4.89 | 4.83 | 192,710 |
| March 09, 2026 | 4.84 | 4.85 | 4.85 | 4.88 | 4.84 | 126,329 |
| March 06, 2026 | 4.88 | 4.85 | 4.85 | 4.88 | 4.83 | 501,394 |
| March 05, 2026 | 4.84 | 4.83 | 4.83 | 4.86 | 4.83 | 141,370 |
| March 04, 2026 | 4.85 | 4.85 | 4.85 | 4.88 | 4.84 | 261,828 |
| March 03, 2026 | 4.88 | 4.86 | 4.86 | 4.88 | 4.83 | 268,844 |
| March 02, 2026 | 4.87 | 4.84 | 4.84 | 4.91 | 4.84 | 97,087 |
| February 27, 2026 | 4.87 | 4.87 | 4.87 | 4.88 | 4.86 | 205,798 |
| February 26, 2026 | 4.85 | 4.87 | 4.87 | 4.87 | 4.84 | 111,519 |
| February 25, 2026 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 145,713 |
| February 24, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 187,041 |
| February 23, 2026 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 200,287 |
| February 20, 2026 | 4.85 | 4.83 | 0 | 4.86 | 4.83 | 156,430 |
| February 19, 2026 | 4.86 | 4.84 | 0 | 4.86 | 4.83 | 248,340 |
| February 18, 2026 | 4.89 | 4.89 | 0 | 4.9 | 4.89 | 337,266 |
| February 17, 2026 | 4.91 | 4.89 | 0 | 4.92 | 4.89 | 210,982 |
| February 16, 2026 | 4.9 | 4.9 | 0 | 4.92 | 4.9 | 146,938 |
| February 13, 2026 | 4.9 | 4.9 | 0 | 4.91 | 4.89 | 299,655 |
| February 12, 2026 | 4.88 | 4.89 | 0 | 4.9 | 4.87 | 136,961 |
| February 11, 2026 | 4.88 | 4.88 | 0 | 4.89 | 4.87 | 300,281 |
| February 10, 2026 | 4.88 | 4.89 | 0 | 4.89 | 4.87 | 190,129 |
| February 09, 2026 | 4.86 | 4.86 | 0 | 4.87 | 4.86 | 636,241 |
| February 06, 2026 | 4.86 | 4.86 | 0 | 4.87 | 4.86 | 196,671 |
| February 05, 2026 | 4.85 | 4.86 | 0 | 4.86 | 4.84 | 158,232 |
| February 04, 2026 | 4.85 | 4.85 | 0 | 4.86 | 4.85 | 342,203 |
| February 03, 2026 | 4.84 | 4.85 | 0 | 4.85 | 4.84 | 217,758 |
| February 02, 2026 | 4.87 | 4.84 | 0 | 4.87 | 4.84 | 446,908 |
| January 30, 2026 | 4.85 | 4.85 | 0 | 4.86 | 4.85 | 279,528 |
| January 29, 2026 | 4.85 | 4.86 | 0 | 4.87 | 4.85 | 278,232 |
| January 28, 2026 | 4.86 | 4.85 | 0 | 4.86 | 4.85 | 93,668 |
| January 27, 2026 | 4.85 | 4.86 | 0 | 4.86 | 4.85 | 262,500 |
| January 26, 2026 | 4.85 | 4.86 | 0 | 4.88 | 4.85 | 115,939 |
| January 23, 2026 | 4.84 | 4.84 | 0 | 4.87 | 4.81 | 467,114 |
| January 22, 2026 | 4.85 | 4.84 | 0 | 4.85 | 4.83 | 88,481 |
| January 21, 2026 | 4.83 | 4.83 | 0 | 4.84 | 4.82 | 65,316 |
| January 20, 2026 | 4.82 | 4.83 | 0 | 4.83 | 4.82 | 127,778 |
| January 19, 2026 | 4.86 | 4.84 | 0 | 4.86 | 4.83 | 244,186 |
| January 16, 2026 | 4.82 | 4.85 | 0 | 4.86 | 4.82 | 137,706 |
| January 15, 2026 | 4.85 | 4.85 | 0 | 4.87 | 4.85 | 138,905 |
| January 14, 2026 | 4.85 | 4.87 | 0 | 4.87 | 4.85 | 183,134 |
| January 13, 2026 | 4.85 | 4.86 | 0 | 4.86 | 4.84 | 136,313 |
| January 12, 2026 | 4.84 | 4.85 | 0 | 4.85 | 4.84 | 606,304 |
| January 09, 2026 | 4.84 | 4.85 | 0 | 4.85 | 4.83 | 135,799 |
