iShares $ TIPS 0-5 UCITS ETF USD (Dist) - TP05.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	369.11	367.65	367.65	369.11	367.65	2,481
February 19, 2026	366.96	368.98	368.98	369.06	366.93	10,762
February 18, 2026	366.5	366.05	366.05	366.5	365.24	43,444
February 17, 2026	365.27	366.53	366.53	366.7	365.05	240,836
February 16, 2026	363.63	364.28	364.28	364.28	363.46	7,589
February 13, 2026	364.26	363.98	363.98	364.55	363.98	49,601
February 12, 2026	363.64	364.28	364.28	364.41	363.15	13,558
February 11, 2026	362.88	363.35	363.35	363.43	362.31	62,597
February 10, 2026	363.25	362.85	362.85	363.4	362.8	127,919
February 09, 2026	364.22	362.88	362.88	364.48	362.88	75,625
February 06, 2026	365.55	364.25	364.25	365.55	364.06	150,908
February 05, 2026	363.59	365.98	365.98	366.57	363.57	166,186
February 04, 2026	360.75	362.73	362.73	362.73	360.75	99,890
February 03, 2026	361.6	361.65	361.65	362.7	361.57	38,424
February 02, 2026	364.5	362.5	362.5	364.5	361.35	35,853
January 30, 2026	359.64	361.48	361.48	361.48	359.3	38,248
January 29, 2026	357.73	359.5	359.5	360.44	357.73	38,935
January 28, 2026	358.9	359.25	359.25	359.6	358.25	63,363
January 27, 2026	361.18	358.7	358.7	361.6	358.7	18,065
January 26, 2026	362.25	360.68	360.68	362.35	360.55	127,109
January 23, 2026	365.95	363.35	363.35	365.95	363.35	19,130
January 22, 2026	367.95	365.73	365.73	368.3	365.73	22,881
January 21, 2026	367.19	367.38	367.38	368.15	367.05	56,343
January 20, 2026	365.65	366.55	366.55	366.72	365.54	16,629
January 19, 2026	368.2	367.3	367.3	369.8	367.05	201,808
January 16, 2026	368.52	368.72	368.72	369.3	368.21	29,732
January 15, 2026	368.05	368.88	368.88	368.95	367.55	1,520
January 14, 2026	367.45	367.45	367.45	367.8	367.1	21,882
January 13, 2026	366.86	367.65	367.65	367.9	366.65	31,639
January 12, 2026	367.16	366.85	366.85	367.45	366.5	164,345
January 09, 2026	368.1	368.6	368.6	368.71	367.54	38,129
January 08, 2026	368	367.88	367.88	369	367.3	30,229
January 07, 2026	366.25	366.53	366.53	366.71	365.77	42,555
January 06, 2026	364.3	365.5	365.5	366.1	364.3	27,819
January 05, 2026	369.05	365.35	365.35	369.05	365.2	66,676
January 02, 2026	367.6	365.68	365.68	367.6	365.68	2,851
December 31, 2025	366.45	366.2	366.2	367.69	366.2	23,695
December 30, 2025	365.4	366.53	366.53	366.53	364.93	40,704
December 29, 2025	367.8	365.73	365.73	367.8	365.42	9,591
December 24, 2025	364.96	364.25	364.25	365	364.25	29,525
December 23, 2025	365.3	365.5	365.5	365.7	364.88	15,961
December 22, 2025	367.62	366.35	366.35	367.75	366.35	47,180
December 19, 2025	368	368.68	368.68	369.19	368	54,007
December 18, 2025	369.07	367.85	367.85	369.85	367.4	43,845
December 17, 2025	369.85	367.88	367.88	370.05	367.88	162,442
December 16, 2025	368.31	366.9	366.9	368.31	366.66	15,169
December 15, 2025	368.92	368.4	368.4	368.95	368.29	16,605
December 12, 2025	368.47	368.9	368.9	368.9	368.25	87,603
December 11, 2025	368.87	367.55	367.55	369.3	367.5	57,402
December 10, 2025	369.65	369.23	369.23	369.95	369.15	11,256
December 09, 2025	371.3	369.83	369.83	371.3	368.9	5,477
December 08, 2025	370.33	370.15	370.15	370.45	370.01	13,394
December 05, 2025	369.62	370.33	370.33	370.33	369.4	35,603
December 04, 2025	370.12	369.45	369.45	370.2	368.85	27,353
December 03, 2025	371.3	369.73	369.73	372.71	369.73	49,333
December 02, 2025	372.6	373.77	373.77	373.77	372.6	53,690
December 01, 2025	372.85	372.75	372.75	374.95	371.79	120,663
November 28, 2025	372.85	372.65	372.65	381.65	372.65	38,625
November 27, 2025	373.15	372.4	372.4	373.4	372.59	41,431
November 26, 2025	374.65	373.19	373.19	375.53	373.19	73,329

iShares $ TIPS 0-5 UCITS ETF USD (Dist) (TP05.L) LSE