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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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