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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	192.24	190.86	190.86	192.24	190.62	892
February 19, 2026	190.67	191.54	191.54	192.03	190.62	540
February 18, 2026	190.12	190.6	190.6	190.6	189.95	1,339
February 17, 2026	190.94	190.82	190.82	191.16	190.22	1,931
February 16, 2026	189.08	189.84	189.84	189.88	189.08	1,875
February 13, 2026	189.1	189.26	189.26	189.92	188.2	1,610
February 12, 2026	188.7	188.88	188.88	188.9	188.36	481
February 11, 2026	188.42	188.62	188.62	188.78	187.78	6,767
February 10, 2026	188.8	188.54	188.54	188.8	187.74	992
February 09, 2026	189	187.52	187.52	189.22	187.48	1,820
February 06, 2026	189.86	188.42	188.42	189.86	188.24	7,040
February 05, 2026	187.74	189.2	189.2	189.48	187.46	4,348
February 04, 2026	186.46	187.3	187.3	187.3	186.27	2,514
February 03, 2026	186.5	186.59	186.59	187.08	186.44	5,707
February 02, 2026	187.86	187.12	187.12	187.86	186.58	3,959
January 30, 2026	185.4	186.84	186.84	186.84	185.4	1,591
January 29, 2026	185	185.84	185.84	186.08	184.98	6,557
January 28, 2026	185.72	185.7	185.7	185.96	185.38	1,303
January 27, 2026	187.1	185.98	185.98	187.22	185.71	4,129
January 26, 2026	187.68	186.46	186.46	187.76	186.46	868
January 23, 2026	189.98	188.06	188.06	190	188.06	4,638
January 22, 2026	190.22	189.04	189.04	190.28	189.04	2,853
January 21, 2026	189.66	189.38	189.38	189.79	189.22	1,610
January 20, 2026	189	189.06	189.06	189.2	188.27	1,734
January 19, 2026	190.98	189.86	189.86	190.98	189.58	934
January 16, 2026	190.82	190.98	190.98	191.1	190.39	1,891
January 15, 2026	190.46	190.88	190.88	191.39	190.27	1,630
January 14, 2026	190.12	190.6	190.6	190.6	189.95	445
January 13, 2026	189.56	190.24	190.24	190.3	189.24	1,663
January 12, 2026	189.84	189.7	189.7	189.9	189.18	1,496
January 09, 2026	189.98	190.52	190.52	190.56	189.86	901
January 08, 2026	190.32	189.92	189.92	190.32	189.74	1,149
January 07, 2026	189.42	189.96	189.96	189.96	189.27	1,298
January 06, 2026	188.16	188.74	188.74	188.91	188.08	1,207
January 05, 2026	189.5	189.08	189.08	190.04	188.7	4,614
January 02, 2026	189.96	188.64	188.64	189.96	188.64	1,430
December 31, 2025	190.1	189.92	189.92	190.38	189.74	778
December 30, 2025	189.18	189.74	189.74	189.78	188.89	6,355
December 29, 2025	189.6	189.27	189.27	190.32	189	3,289
December 24, 2025	189.42	188.9	188.9	189.42	188.2	672
December 23, 2025	188.94	188.7	188.7	188.96	188.18	2,109
December 22, 2025	189.64	189.42	189.42	190.02	189.16	5,591
December 19, 2025	191.56	190.75	190.75	191.56	190.46	1,150
December 18, 2025	190.88	190.12	190.12	191.18	189.88	3,096
December 17, 2025	191.98	190	190	191.98	190	3,322
December 16, 2025	190	189.56	189.56	190.54	189.22	894
December 15, 2025	190.72	190.36	190.36	190.72	190.34	584
December 12, 2025	190.02	190.72	190.72	191.34	190.02	1,876
December 11, 2025	191.92	190.4	190.4	191.94	190.08	1,226
December 10, 2025	190.92	191.3	191.3	191.3	190.92	720
December 09, 2025	190.72	191.42	191.42	191.68	190.72	546
December 08, 2025	191.7	191.08	191.08	191.7	191.08	317
December 05, 2025	191.72	191.44	191.44	191.8	191.42	1,042
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

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