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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	4.78	4.8	4.8	4.82	4.78	951,200
July 02, 2025	4.78	4.79	4.79	4.82	4.78	88,145
July 01, 2025	4.79	4.78	4.78	4.82	4.78	937,581
June 30, 2025	4.8	4.79	4.79	4.81	4.78	140,765
June 27, 2025	4.8	4.78	4.78	4.8	4.78	165,352
June 26, 2025	4.78	4.79	4.79	4.81	4.78	50,535
June 25, 2025	4.78	4.78	4.78	4.8	4.77	117,610
June 24, 2025	4.79	4.78	4.78	4.81	4.77	1.57M
June 23, 2025	4.78	4.79	4.79	4.8	4.77	243,238
June 20, 2025	4.76	4.78	4.78	4.8	4.76	126,020
June 19, 2025	4.77	4.79	4.79	4.79	4.74	59,732
June 18, 2025	4.76	4.76	4.76	4.78	4.76	154,959
June 17, 2025	4.77	4.76	4.76	4.77	4.75	111,833
June 16, 2025	4.75	4.75	4.75	4.76	4.73	217,946
June 13, 2025	4.77	4.76	4.76	4.79	4.74	112,304
June 12, 2025	4.79	4.76	4.76	4.79	4.73	227,818
June 11, 2025	4.75	4.75	4.75	4.78	4.74	139,565
June 10, 2025	4.75	4.76	4.76	4.77	4.75	109,708
June 09, 2025	4.76	4.76	4.76	4.78	4.74	332,808
June 06, 2025	4.77	4.75	4.75	4.79	4.75	227,596
June 05, 2025	4.78	4.77	4.77	4.78	4.76	152,378
June 04, 2025	4.77	4.76	4.76	4.79	4.74	238,867
June 03, 2025	4.78	4.76	4.76	4.78	4.76	312,689
June 02, 2025	4.78	4.76	4.76	4.8	4.76	179,975
May 30, 2025	4.76	4.76	4.76	4.79	4.74	92,042
May 29, 2025	4.76	4.76	4.76	4.78	4.74	259,642
May 28, 2025	4.77	4.76	4.76	4.79	4.75	162,084
May 27, 2025	4.79	4.76	4.76	4.79	4.73	369,059

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