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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.75	4.75	4.75	4.76	4.74	263,025
February 19, 2026	4.75	4.75	4.75	4.76	4.74	503,208
February 18, 2026	4.75	4.75	4.75	4.75	4.74	769,305
February 17, 2026	4.76	4.75	4.75	4.78	4.74	288,635
February 16, 2026	4.75	4.76	4.76	4.76	4.74	79,596
February 13, 2026	4.75	4.75	4.75	4.77	4.74	172,082
February 12, 2026	4.75	4.75	4.75	4.75	4.74	194,889
February 11, 2026	4.75	4.74	4.74	4.76	4.74	189,361
February 10, 2026	4.75	4.75	4.75	4.75	4.75	169,424
February 09, 2026	4.75	4.75	4.75	4.75	4.74	133,823
February 06, 2026	4.75	4.75	4.75	4.75	4.74	99,886
February 05, 2026	4.75	4.74	4.74	4.75	4.74	236,961
February 04, 2026	4.73	4.75	4.75	4.75	4.73	338,038
February 03, 2026	4.74	4.74	4.74	4.75	4.73	94,482
February 02, 2026	4.74	4.74	4.74	4.77	4.73	181,555
January 30, 2026	4.74	4.75	4.75	4.75	4.74	324,422
January 29, 2026	4.74	4.74	4.74	4.75	4.74	138,473
January 28, 2026	4.73	4.73	4.73	4.74	4.73	509,924
January 27, 2026	4.73	4.74	4.74	4.74	4.7	136,961
January 26, 2026	4.74	4.73	4.73	4.74	4.73	142,835
January 23, 2026	4.69	4.73	4.73	4.74	4.69	141,946
January 22, 2026	4.73	4.73	4.73	4.73	4.72	1.71M
January 21, 2026	4.71	4.72	4.72	4.73	4.71	537,968
January 20, 2026	4.72	4.72	4.72	4.73	4.71	641,839
January 19, 2026	4.73	4.72	4.72	4.75	4.72	912,764
January 16, 2026	4.73	4.72	4.72	4.75	4.72	112,553
January 15, 2026	4.77	4.72	4.72	4.77	4.71	157,268
January 14, 2026	4.76	4.74	4.74	4.76	4.71	114,972
January 13, 2026	4.72	4.73	4.73	4.74	4.72	301,259
January 12, 2026	4.73	4.73	4.73	4.73	4.72	125,076
January 09, 2026	4.73	4.73	4.73	4.73	4.71	829,650
January 08, 2026	4.73	4.73	4.73	4.76	4.72	155,301
January 07, 2026	4.73	4.74	4.74	4.74	4.72	110,077
January 06, 2026	4.72	4.73	4.73	4.73	4.72	176,707
January 05, 2026	4.73	4.73	4.73	4.74	4.71	206,658
January 02, 2026	4.71	4.72	4.72	4.74	4.71	216,597
December 31, 2025	4.73	4.72	4.72	4.73	4.72	132,478
December 30, 2025	4.72	4.73	4.73	4.73	4.71	61,615
December 29, 2025	4.73	4.72	4.72	4.75	4.71	85,649
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

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