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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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