iShares $ TIPS 0-5 UCITS ETF (TIP5.L) LSE
4.99
+0.00499981(+0.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.99
+0.00499981(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 264,455 |
| April 01, 2026 | 5.01 | 4.98 | 4.98 | 5.01 | 4.98 | 379,225 |
| March 31, 2026 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 617,571 |
| March 30, 2026 | 4.98 | 4.98 | 4.98 | 4.99 | 4.96 | 508,717 |
| March 27, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.96 | 111,120 |
| March 26, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 444,497 |
| March 25, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.96 | 124,601 |
| March 24, 2026 | 4.96 | 4.97 | 4.97 | 4.98 | 4.96 | 72,419 |
| March 23, 2026 | 4.97 | 4.98 | 4.98 | 4.99 | 4.96 | 326,142 |
| March 20, 2026 | 4.96 | 4.98 | 4.98 | 5 | 4.96 | 76,800 |
| March 19, 2026 | 5 | 4.99 | 4.99 | 5.02 | 4.99 | 2.3M |
| March 18, 2026 | 5.02 | 5 | 5 | 5.02 | 4.99 | 169,162 |
| March 17, 2026 | 4.99 | 5 | 5 | 5 | 4.99 | 181,115 |
| March 16, 2026 | 4.96 | 4.98 | 4.98 | 5 | 4.96 | 65,956 |
| March 13, 2026 | 4.98 | 4.98 | 4.98 | 4.99 | 4.98 | 82,538 |
| March 12, 2026 | 4.98 | 4.98 | 4.98 | 5 | 4.98 | 181,103 |
| March 11, 2026 | 5 | 4.98 | 4.98 | 5 | 4.98 | 75,112 |
| March 10, 2026 | 5.03 | 4.99 | 4.99 | 5.03 | 4.97 | 198,232 |
| March 09, 2026 | 5.01 | 4.99 | 4.99 | 5.01 | 4.98 | 165,220 |
| March 06, 2026 | 4.97 | 5 | 5 | 5 | 4.97 | 108,232 |
| March 05, 2026 | 4.97 | 4.97 | 4.97 | 4.99 | 4.96 | 4.86M |
| March 04, 2026 | 4.97 | 4.97 | 4.97 | 5 | 4.97 | 406,975 |
| March 03, 2026 | 5 | 4.98 | 4.98 | 5 | 4.97 | 300,056 |
| March 02, 2026 | 5 | 4.97 | 4.97 | 5.02 | 4.97 | 62,627 |
| February 27, 2026 | 5 | 4.98 | 4.98 | 5.01 | 4.97 | 176,479 |
| February 26, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 137,799 |
| February 25, 2026 | 4.95 | 4.97 | 4.97 | 4.97 | 4.95 | 36,899 |
| February 24, 2026 | 4.97 | 4.96 | 4.96 | 4.97 | 4.96 | 245,195 |
| February 23, 2026 | 4.97 | 4.96 | 4.96 | 4.97 | 4.96 | 203,694 |
| February 20, 2026 | 4.97 | 4.97 | 0 | 4.97 | 4.95 | 20,327 |
| February 19, 2026 | 4.97 | 4.96 | 0 | 4.97 | 4.96 | 144,169 |
| February 18, 2026 | 4.95 | 4.96 | 0 | 4.96 | 4.95 | 436,917 |
| February 17, 2026 | 4.97 | 4.95 | 0 | 4.97 | 4.95 | 181,504 |
| February 16, 2026 | 4.97 | 4.97 | 0 | 4.97 | 4.96 | 54,962 |
| February 13, 2026 | 4.96 | 4.96 | 0 | 4.98 | 4.96 | 37,935 |
| February 12, 2026 | 4.96 | 4.96 | 0 | 4.96 | 4.96 | 88,962 |
| February 11, 2026 | 4.96 | 4.96 | 0 | 4.97 | 4.95 | 232,057 |
| February 10, 2026 | 4.96 | 4.96 | 0 | 4.96 | 4.96 | 145,189 |
| February 09, 2026 | 4.98 | 4.96 | 0 | 4.98 | 4.95 | 212,078 |
| February 06, 2026 | 4.95 | 4.95 | 0 | 4.99 | 4.95 | 236,470 |
| February 05, 2026 | 4.95 | 4.95 | 0 | 4.96 | 4.95 | 198,508 |
| February 04, 2026 | 4.95 | 4.95 | 0 | 4.95 | 4.95 | 109,699 |
| February 03, 2026 | 4.95 | 4.95 | 0 | 4.96 | 4.95 | 585,348 |
| February 02, 2026 | 4.99 | 4.95 | 0 | 4.99 | 4.95 | 427,699 |
| January 30, 2026 | 4.96 | 4.96 | 0 | 4.96 | 4.95 | 138,579 |
| January 29, 2026 | 4.95 | 4.96 | 0 | 4.96 | 4.95 | 204,782 |
| January 28, 2026 | 4.95 | 4.95 | 0 | 4.95 | 4.95 | 178,275 |
| January 27, 2026 | 4.94 | 4.95 | 0 | 4.95 | 4.94 | 113,473 |
| January 26, 2026 | 4.94 | 4.94 | 0 | 4.95 | 4.94 | 588,276 |
| January 23, 2026 | 4.95 | 4.94 | 0 | 4.95 | 4.93 | 281,250 |
| January 22, 2026 | 4.94 | 4.94 | 0 | 4.94 | 4.93 | 395,681 |
| January 21, 2026 | 4.93 | 4.94 | 0 | 4.94 | 4.93 | 208,796 |
| January 20, 2026 | 4.94 | 4.93 | 0 | 4.94 | 4.93 | 133,762 |
| January 19, 2026 | 4.95 | 4.94 | 0 | 4.95 | 4.93 | 63,599 |
| January 16, 2026 | 4.94 | 4.93 | 0 | 4.94 | 4.93 | 404,921 |
| January 15, 2026 | 4.97 | 4.94 | 0 | 4.97 | 4.94 | 182,268 |
| January 14, 2026 | 4.97 | 4.94 | 0 | 4.97 | 4.94 | 96,210 |
| January 13, 2026 | 4.94 | 4.94 | 0 | 4.94 | 4.94 | 346,186 |
| January 12, 2026 | 4.94 | 4.94 | 0 | 4.95 | 4.93 | 74,297 |
| January 09, 2026 | 4.92 | 4.94 | 0 | 4.94 | 4.92 | 64,997 |