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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	4.87	4.86	4.86	4.89	4.85	284,657
September 30, 2025	4.85	4.86	4.86	4.88	4.85	150,769
September 29, 2025	4.86	4.86	4.86	4.87	4.85	31,971
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

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