iShares $ TIPS UCITS ETF USD (Acc) - ITPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	194.72	194.54	194.54	195.1	194.16	255
November 10, 2025	193.68	194.3	194.3	194.3	193.46	8,509
November 07, 2025	194.54	194.44	194.44	194.76	193.91	1,565
November 06, 2025	195.34	195.11	195.11	195.48	194.85	3,168
November 05, 2025	196.7	195.49	195.49	196.7	195.49	3,829
November 04, 2025	195.04	196	196	196.16	195.04	29,967
November 03, 2025	195.12	194.44	194.44	195.12	194.39	3,250
October 31, 2025	195.1	194.8	194.8	195.1	193.36	3,026
October 30, 2025	194.8	194.64	194.64	194.82	193.7	2,429
October 29, 2025	193.98	194.33	194.33	194.94	193.96	735
October 28, 2025	193.86	193.84	193.84	194.01	193.06	6,721
October 27, 2025	192.2	192.91	192.91	193.1	192.2	12,482
October 24, 2025	194.08	193.37	193.37	194.08	192.74	1,113
October 23, 2025	193.4	193.5	193.5	193.5	192.86	19,040
October 22, 2025	193.56	192.74	192.74	193.6	192.65	16,127
October 21, 2025	191.78	192.08	192.08	192.5	191.78	2,619
October 20, 2025	191.38	191.3	191.3	191.44	190.62	1,618
October 17, 2025	191.94	191.94	191.94	192.34	191.08	2,956
October 16, 2025	192.16	191.24	191.24	192.16	190.86	1,853
October 15, 2025	192.52	191.81	191.81	192.56	191.81	958
October 14, 2025	192.9	193.04	193.04	193.71	192.9	2,345
October 13, 2025	192.38	192.4	192.4	192.5	191.72	260
October 10, 2025	191.9	191.72	191.72	192.85	191.72	1,080
October 09, 2025	191.7	192.08	192.08	192.08	191.06	1,232
October 08, 2025	191.18	190.96	190.96	191.18	190.2	1,625
October 07, 2025	190.24	189.84	189.84	190.26	189.23	7,527
October 06, 2025	190.48	189.18	189.18	190.48	189.01	3,975
October 03, 2025	190.52	189.54	189.56	190.52	189.54	874
October 02, 2025	189.36	190.53	190.53	190.53	188.84	4,669
October 01, 2025	189.08	189.38	189.38	189.42	188.96	2,167
September 30, 2025	190.28	189.44	189.44	190.5	189.44	655,446
September 29, 2025	190.72	189.86	189.86	190.72	189.63	197
September 26, 2025	190.98	190.03	190.03	190.98	189.9	1,891
September 25, 2025	189.92	190.54	190.54	190.7	189.58	947
September 24, 2025	189.78	190.04	190.04	190.04	189.25	887
September 23, 2025	189.06	188.66	188.66	189.06	188.42	828
September 22, 2025	189.04	188.56	188.56	189.7	188.56	167
September 19, 2025	189.52	189.08	189.08	189.98	188.88	463
September 18, 2025	189.14	188.84	188.84	189.14	188.1	717
September 17, 2025	188.22	187.96	187.96	188.64	187.64	2,891
September 16, 2025	188.54	187.86	187.86	188.54	187.64	6,258
September 15, 2025	188.88	188.44	188.44	188.88	187.9	600
September 12, 2025	188.48	188.96	188.96	189.24	188.48	916
September 11, 2025	188.78	188.81	188.81	189.45	188.64	1,403
September 10, 2025	188.38	189.04	189.04	189.22	188.38	1,657
September 09, 2025	189	188.9	188.9	189	188.24	1,007
September 08, 2025	188.58	189.1	189.1	189.13	188.58	1,347
September 05, 2025	189.44	188.65	188.65	189.5	188.61	1,059
September 04, 2025	189.5	188.9	188.9	189.5	188.52	868
September 03, 2025	189.3	188.96	188.96	189.3	188.47	10,893
September 02, 2025	187.12	189.24	189.24	189.46	186.78	1,554
September 01, 2025	187.66	187.1	187.1	188.2	187.08	419
August 29, 2025	188.62	188	188	189	187.74	5,018
August 28, 2025	187.68	188.26	188.26	188.94	187.66	412
August 27, 2025	187.44	188.02	188.02	188.68	187.44	2,072
August 26, 2025	185.82	187.78	187.78	188.68	185.82	1,280
August 22, 2025	187.12	187.4	187.4	187.9	186.84	8,278
August 21, 2025	186.88	186.89	186.89	187.36	186.25	953
August 20, 2025	185.7	186.66	186.66	186.82	185.7	18,095
August 19, 2025	186.5	185.84	185.84	186.5	185.12	731

iShares $ TIPS UCITS ETF USD (Acc) (ITPS.L) LSE