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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	185.86	185.28	185.28	186.26	185.02	1,373
August 15, 2025	185.4	185.36	185.36	186.24	185.24	5,322
August 14, 2025	185.97	185.74	185.74	186.26	185.72	2,916
August 13, 2025	187.06	185.97	185.97	187.06	185.52	598
August 12, 2025	187.74	186.1	186.1	187.76	186.1	642
August 11, 2025	186.58	188	188	188	186.58	580
August 08, 2025	187.02	187.06	187.06	187.9	186.82	1,061
August 07, 2025	188.36	188.04	188.04	189.08	187.54	218
August 06, 2025	189.54	188.82	188.82	189.56	188.82	281
August 05, 2025	190.3	189.58	189.58	190.3	189.5	705
August 04, 2025	187.94	189.74	189.74	189.84	187.94	482
August 01, 2025	189.56	189.26	189.26	190.04	188.26	956
July 31, 2025	189.28	189.52	189.52	189.94	188.5	2,196
July 30, 2025	188.22	188.68	188.68	189.5	187.47	792
July 29, 2025	187.44	187.9	187.9	188.06	187.03	2,722
July 28, 2025	185.38	186.29	186.29	186.72	185.38	1,494
July 25, 2025	185.8	186.02	186.02	186.2	185.44	1,177

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