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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.86	4.87	4.87	4.89	4.84	64,866
September 25, 2025	4.87	4.86	4.86	4.89	4.85	43,401
September 24, 2025	4.86	4.87	4.87	4.88	4.85	106,120
September 23, 2025	4.86	4.87	4.87	4.89	4.85	118,713
September 22, 2025	4.87	4.86	4.86	4.87	4.86	254,993
September 19, 2025	4.87	4.87	4.87	4.88	4.86	229,472
September 18, 2025	4.87	4.87	4.87	4.9	4.86	311,860
September 17, 2025	4.87	4.87	4.87	4.88	4.86	116,256
September 16, 2025	4.86	4.87	4.87	4.88	4.86	191,630
September 15, 2025	4.86	4.88	4.88	4.9	4.86	1.05M
September 12, 2025	4.87	4.87	4.87	4.9	4.86	185,808
September 11, 2025	4.87	4.87	4.87	4.9	4.84	303,142
September 10, 2025	4.87	4.87	4.87	4.89	4.87	171,683
September 09, 2025	4.87	4.87	4.87	4.89	4.87	68,286
September 08, 2025	4.87	4.87	4.87	4.9	4.86	137,692
September 05, 2025	4.86	4.83	4.83	4.88	4.83	77,064
September 04, 2025	4.86	4.87	4.87	4.89	4.84	137,802
September 03, 2025	4.86	4.86	4.86	4.87	4.85	196,775
September 02, 2025	4.87	4.87	4.87	4.89	4.84	191,966
September 01, 2025	4.86	4.87	4.87	4.89	4.85	191,278
August 29, 2025	4.88	4.87	4.87	4.9	4.84	261,042
August 28, 2025	4.87	4.88	4.88	4.89	4.85	202,966
August 27, 2025	4.85	4.86	4.86	4.87	4.85	264,695
August 26, 2025	4.84	4.85	4.85	4.88	4.84	164,706
August 22, 2025	4.83	4.85	4.85	4.87	4.83	160,633
August 21, 2025	4.84	4.83	4.83	4.84	4.81	156,500
August 20, 2025	4.83	4.83	4.83	4.86	4.82	174,046
August 19, 2025	4.83	4.83	4.83	4.85	4.82	159,650
August 18, 2025	4.82	4.83	4.83	4.86	4.82	116,740
August 15, 2025	4.84	4.83	4.83	4.84	4.82	241,603
August 14, 2025	4.84	4.84	4.84	4.87	4.83	66,422
August 13, 2025	4.86	4.84	4.84	4.86	4.82	276,707
August 12, 2025	4.83	4.83	4.83	4.84	4.8	129,632
August 11, 2025	4.83	4.82	4.82	4.84	4.82	183,393
August 08, 2025	4.82	4.82	4.82	4.86	4.82	101,959
August 07, 2025	4.82	4.84	4.84	4.86	4.82	100,617
August 06, 2025	4.83	4.83	4.83	4.85	4.8	108,028
August 05, 2025	4.84	4.83	4.83	4.86	4.82	92,567
August 04, 2025	4.78	4.83	4.83	4.85	4.78	169,237
August 01, 2025	4.81	4.81	4.81	4.85	4.77	157,656
July 31, 2025	4.81	4.8	4.8	4.84	4.78	106,097
July 30, 2025	4.82	4.81	4.81	4.84	4.81	177,557
July 29, 2025	4.8	4.81	4.81	4.84	4.8	226,978
July 28, 2025	4.8	4.81	4.81	4.84	4.8	216,960
July 25, 2025	4.81	4.8	4.8	4.83	4.8	136,603
July 24, 2025	4.8	4.81	4.81	4.83	4.78	155,337
July 23, 2025	4.82	4.8	4.8	4.82	4.8	137,642
July 22, 2025	4.81	4.82	4.82	4.84	4.79	311,138
July 21, 2025	4.8	4.81	4.81	4.84	4.79	392,147
July 18, 2025	4.81	4.81	4.81	4.82	4.8	150,121
July 17, 2025	4.8	4.81	4.81	4.81	4.78	287,370
July 16, 2025	4.8	4.79	4.79	4.82	4.77	251,156
July 15, 2025	4.81	4.79	4.79	4.81	4.79	165,186
July 14, 2025	4.79	4.8	4.8	4.83	4.79	216,306
July 11, 2025	4.8	4.79	4.79	4.8	4.78	290,995
July 10, 2025	4.79	4.79	4.79	4.81	4.79	297,980
July 09, 2025	4.79	4.79	4.79	4.8	4.78	200,950
July 08, 2025	4.79	4.79	4.79	4.8	4.78	289,935
July 07, 2025	4.79	4.79	4.79	4.82	4.78	291,915
July 04, 2025	4.78	4.78	4.78	4.82	4.78	280,241

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