Get the Stockscreener App
100.81
0.01%
0.01
After Hours:
100.81
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History
The historical daily chart and data for Ishares 0 5 Year Tips Bond Etf stock (STIP), show that the latest closing stock price as of September 04, 2026, is $100.81.
- Ishares 0 5 Year Tips Bond Etf all-time high stock price is $107.15, occurred on July 30, 2021.
- The lowest Ishares 0 5 Year Tips Bond Etf stock price recorded was $96.04 on September 30, 2022. Since then, Ishares 0 5 Year Tips Bond Etf's stock price has risen over 4.97% to $100.81 now.
- The 52-week high stock price for STIP is $104.16, representing a 3.32% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for STIP is $100.53, indicating a -0.28% decrease from the current share price, occurred on August 06, 2026.
- The closing price of Ishares 0 5 Year Tips Bond Etf (STIP) stock in the beginning of 2025 was $105.77. The stock closed the year at $96.96, a loss of over -8.33% for the year.
The table below shows more information about STIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $100.8 | $100.7 | $0.1099 | 538,770.0 | +0.01% |
| Sep 03, 2026 | $100.9 | $100.8 | $0.09 | 637,323.0 | +0.10% |
| Sep 02, 2026 | $100.8 | $100.7 | $0.06 | 774,272.0 | +0.00% |
| Sep 01, 2026 | $100.7 | $100.6 | $0.08 | 1,924,570.0 | +0.02% |
| Aug 31, 2026 | $100.7 | $100.6 | $0.067 | 2,244,093.0 | +0.04% |
| Aug 28, 2026 | $101.0 | $100.6 | $0.3496 | 1,290,500.0 | -0.27% |
| Aug 27, 2026 | $101.0 | $100.9 | $0.06 | 427,976.0 | -0.03% |
| Aug 26, 2026 | $101.0 | $100.9 | $0.08 | 708,836.0 | -0.05% |
| Aug 25, 2026 | $101.0 | $100.9 | $0.09 | 643,832.0 | +0.10% |
| Aug 24, 2026 | $100.9 | $100.9 | $0.0597 | 1,313,505.0 | -0.03% |
| Aug 21, 2026 | $101.0 | $100.9 | $0.07 | 519,406.0 | -0.12% |
| Aug 20, 2026 | $101.0 | $100.8 | $0.21 | 723,353.0 | +0.13% |
| Aug 19, 2026 | $100.9 | $100.8 | $0.09 | 674,581.0 | +0.05% |
| Aug 18, 2026 | $100.9 | $100.7 | $0.1262 | 623,822.0 | +0.12% |
| Aug 17, 2026 | $100.8 | $100.7 | $0.06 | 912,517.0 | +0.00% |
| Aug 14, 2026 | $100.8 | $100.7 | $0.0717 | 612,989.0 | +0.00% |
| Aug 13, 2026 | $100.8 | $100.7 | $0.08 | 998,788.0 | +0.08% |
| Aug 12, 2026 | $100.7 | $100.7 | $0.08 | 741,544.0 | +0.00% |
| Aug 11, 2026 | $100.7 | $100.6 | $0.09 | 583,279.0 | -0.03% |
| Aug 10, 2026 | $100.7 | $100.7 | $0.04 | 1,454,852.0 | +0.00% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares 0 5 Year Tips Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares 0 5 Year Tips Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $100.9 | $100.6 | $0.24 | 4,413,705.0 | +0.13% |
| Aug, 2026 | $101.0 | $100.5 | $0.515 | 19,302,820.0 | -0.67% |
| Jul, 2026 | $101.5 | $101.1 | $0.399 | 16,736,181.0 | -0.78% |
| Jun, 2026 | $102.6 | $101.8 | $0.77 | 21,762,328.0 | -1.46% |
| May, 2026 | $103.8 | $103.2 | $0.61 | 22,680,601.0 | -0.46% |
| Apr, 2026 | $104.2 | $103.1 | $1.08 | 23,368,618.0 | +0.70% |
| Mar, 2026 | $103.8 | $102.9 | $0.845 | 37,429,992.0 | +0.11% |
| Feb, 2026 | $103.4 | $102.7 | $0.67 | 25,865,472.0 | +0.36% |
| Jan, 2026 | $103.0 | $102.3 | $0.61 | 26,617,395.0 | +0.55% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $102.8 | $102.2 | $0.6099 | 14,789,170.0 | -0.62% |
| Nov, 2025 | $103.2 | $102.7 | $0.46 | 21,760,045.0 | -0.14% |
| Oct, 2025 | $103.6 | $103.1 | $0.55 | 14,820,471.0 | -0.14% |
| Sep, 2025 | $103.7 | $103.3 | $0.4847 | 15,733,490.0 | -0.50% |
| Aug, 2025 | $103.9 | $102.8 | $1.16 | 10,160,760.0 | +1.02% |
| Jul, 2025 | $103.1 | $102.4 | $0.73 | 16,737,756.0 | -0.08% |
| Jun, 2025 | $102.9 | $102.0 | $0.9567 | 11,923,588.0 | +0.19% |
| May, 2025 | $103.1 | $102.0 | $1.12 | 21,300,177.0 | -0.76% |
| Apr, 2025 | $103.6 | $101.7 | $1.93 | 22,462,623.0 | +0.03% |
| Mar, 2025 | $103.6 | $102.3 | $1.35 | 11,171,236.0 | +0.73% |
| Feb, 2025 | $102.7 | $101.4 | $1.30 | 14,162,712.0 | +1.20% |
| Jan, 2025 | $101.5 | $100.6 | $0.9418 | 11,697,040.0 | +0.89% |
Ishares 0 5 Year Tips Bond Etf Stock (STIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.1 | $100.1 | $1.00 | 15,871,516.0 | -0.54% |
| Nov, 2024 | $101.1 | $100.4 | $0.715 | 11,297,436.0 | +0.35% |
| Oct, 2024 | $101.4 | $100.5 | $0.875 | 13,235,693.0 | -0.58% |
| Sep, 2024 | $101.5 | $100.3 | $1.23 | 8,417,701.0 | +0.95% |
| Aug, 2024 | $100.6 | $99.72 | $0.8251 | 7,642,659.0 | +0.43% |
| Jul, 2024 | $99.97 | $98.95 | $1.02 | 5,944,300.0 | +0.45% |
| Jun, 2024 | $99.57 | $98.84 | $0.73 | 5,406,768.0 | -0.08% |
| May, 2024 | $99.57 | $98.53 | $1.04 | 14,422,353.0 | +0.39% |
| Apr, 2024 | $99.50 | $99.04 | $0.455 | 12,626,825.0 | -0.25% |
| Mar, 2024 | $101.1 | $98.84 | $2.25 | 8,467,400.0 | +0.57% |
| Feb, 2024 | $99.24 | $98.36 | $0.88 | 12,486,724.0 | -0.15% |
| Jan, 2024 | $99.08 | $98.35 | $0.725 | 10,621,657.0 | +0.44% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):