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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	191.5	191.58	191.58	192.04	191.05	1,708
December 03, 2025	193.98	191.52	191.52	193.98	191.52	4,169
December 02, 2025	193.5	193.9	193.9	193.9	193.26	1,029
December 01, 2025	194.72	193.1	193.1	194.76	192.81	615
November 28, 2025	194.66	193.84	193.84	195.44	193.6	2,329
November 27, 2025	194.24	194.04	194.04	194.96	193.48	516
November 26, 2025	194.32	193.84	193.84	195.04	193.8	887
November 25, 2025	194.82	194.18	194.18	195.15	194.18	886
November 24, 2025	194.46	195.3	195.3	195.6	194.46	849
November 21, 2025	195.7	195.04	195.04	196.42	194.92	942
November 20, 2025	195.32	195.16	195.16	195.46	194.64	342
November 19, 2025	194.4	195.14	195.14	195.3	194.4	254
November 18, 2025	194.38	194.27	194.25	194.68	194.18	868
November 17, 2025	193	193.82	193.82	194.13	193	991
November 14, 2025	194.44	194.32	194.32	194.82	193.98	30,452
November 13, 2025	195.7	193.86	193.86	195.74	193.86	2,825
November 12, 2025	195.08	195.11	195.11	195.66	194.76	713
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

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