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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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