iShares $ TIPS 0-5 UCITS ETF - TI5G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4.72	4.73	4.73	4.75	4.71	58,407
December 23, 2025	4.72	4.71	4.71	4.74	4.71	101,174
December 22, 2025	4.72	4.72	4.72	4.72	4.71	108,637
December 19, 2025	4.72	4.72	4.72	4.75	4.72	64,928
December 18, 2025	4.72	4.71	4.71	4.73	4.71	225,234
December 17, 2025	4.71	4.72	4.72	4.75	4.71	219,760
December 16, 2025	4.74	4.72	4.72	4.74	4.71	156,669
December 15, 2025	4.73	4.72	4.72	4.75	4.71	70,803
December 12, 2025	4.72	4.72	4.72	4.72	4.72	90,583
December 11, 2025	4.72	4.72	4.72	4.74	4.71	174,673
December 10, 2025	4.71	4.72	4.72	4.72	4.71	422,590
December 09, 2025	4.72	4.71	4.71	4.74	4.71	168,336
December 08, 2025	4.72	4.72	4.72	4.73	4.71	125,990
December 05, 2025	4.73	4.72	4.72	4.73	4.72	122,414
December 04, 2025	4.72	4.72	4.72	4.74	4.71	98,283
December 03, 2025	4.72	4.72	4.72	4.74	4.72	409,139
December 02, 2025	4.72	4.72	4.72	4.73	4.71	370,106
December 01, 2025	4.75	4.72	4.72	4.75	4.69	206,816
November 28, 2025	4.75	4.72	4.72	4.76	4.65	65,735
November 27, 2025	4.76	4.72	4.72	4.76	4.72	71,264
November 26, 2025	4.72	4.72	4.72	4.73	4.72	102,593
November 25, 2025	4.68	4.72	4.72	4.72	4.68	63,951
November 24, 2025	4.72	4.72	4.72	4.72	4.71	127,296
November 21, 2025	4.72	4.72	4.72	4.75	4.69	128,417
November 20, 2025	4.71	4.72	4.72	4.74	4.71	188,506
November 19, 2025	4.72	4.71	4.71	4.72	4.71	124,495
November 18, 2025	4.71	4.71	4.71	4.72	4.7	574,167
November 17, 2025	4.71	4.71	4.71	4.72	4.71	131,768
November 14, 2025	4.72	4.71	4.71	4.72	4.7	107,698
November 13, 2025	4.72	4.71	4.71	4.72	4.7	194,569
November 12, 2025	4.88	4.87	4.71	4.88	4.86	128,048
November 11, 2025	4.86	4.87	4.72	4.88	4.86	136,152
November 10, 2025	4.89	4.86	4.71	4.89	4.83	150,909
November 07, 2025	4.86	4.86	4.86	4.88	4.85	1.17M
November 06, 2025	4.86	4.87	4.87	4.87	4.84	119,236
November 05, 2025	4.87	4.86	4.86	4.9	4.84	208,337
November 04, 2025	4.86	4.87	4.87	4.89	4.86	161,923
November 03, 2025	4.87	4.87	4.87	4.88	4.86	138,646
October 31, 2025	4.84	4.86	4.86	4.88	4.83	178,306
October 30, 2025	4.88	4.86	4.86	4.88	4.85	192,381
October 29, 2025	4.87	4.87	4.87	4.88	4.87	154,506
October 28, 2025	4.88	4.87	4.87	4.9	4.87	106,173
October 27, 2025	4.88	4.87	4.87	4.91	4.87	117,530
October 24, 2025	4.88	4.87	4.87	4.88	4.87	136,346
October 23, 2025	4.88	4.88	4.88	4.89	4.88	439,461
October 22, 2025	4.87	4.88	4.88	4.89	4.87	439,189
October 21, 2025	4.88	4.87	4.87	4.91	4.87	703,089
October 20, 2025	4.88	4.88	4.88	4.89	4.85	256,317
October 17, 2025	4.88	4.88	4.88	4.91	4.85	400,901
October 16, 2025	4.87	4.89	4.89	4.9	4.84	490,036
October 15, 2025	4.87	4.88	4.88	4.89	4.87	73,421
October 14, 2025	4.87	4.87	4.87	4.91	4.85	42,551
October 13, 2025	4.87	4.86	4.86	4.9	4.84	188,345
October 10, 2025	4.87	4.87	4.87	4.88	4.86	167,543
October 09, 2025	4.87	4.86	4.86	4.9	4.86	753,000
October 08, 2025	4.86	4.86	4.86	4.88	4.84	147,570
October 07, 2025	4.86	4.87	4.87	4.87	4.85	289,922
October 06, 2025	4.85	4.86	4.86	4.89	4.84	311,599
October 03, 2025	4.86	4.87	4.87	4.89	4.85	104,229
October 02, 2025	4.86	4.86	4.86	4.88	4.86	132,053

iShares $ TIPS 0-5 UCITS ETF (TI5G.L) LSE