TIP: iShares TIPS Bond ETF

As of Friday, July 18th, 2025

$ 109.70

+0.12 +0.11%

Open: 109.87
High: 109.88
Low: 109.65
Volume: 1,720,243
Previous Close on Thursday, July 17th, 2025

$ 109.58

+0.10 +0.09%

Open: 109.57
High: 109.68
Low: 109.53
Volume: 1,618,126
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 109.87 109.88 109.65 109.70 1,720,243 +0.12 +0.11
2025-07-17 109.57 109.68 109.53 109.58 1,618,126 +0.10 +0.09
2025-07-16 109.16 109.49 109.12 109.48 4,479,190 +0.37 +0.34
2025-07-15 109.72 109.72 109.03 109.11 2,408,130 -0.29 -0.27
2025-07-14 109.30 109.46 109.23 109.40 1,530,526 +0.07 +0.06
2025-07-11 109.34 109.37 109.24 109.33 2,269,774 -0.18 -0.16
2025-07-10 109.47 109.55 109.34 109.51 2,378,050 -0.03 -0.03
2025-07-09 109.18 109.54 109.16 109.54 3,659,635 +0.41 +0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.88
On 2025-07-18
109.03
On 2025-07-15
0.37 0.34 109.72
On 2025-07-15
109.12
On 2025-07-16
-0.54 109.45
10D 109.88
On 2025-07-18
109.03
On 2025-07-08
0.34 0.31 109.72
On 2025-07-15
109.12
On 2025-07-16
-0.54 109.40
20D 110.16
On 2025-06-30
108.93
On 2025-06-20
0.60 0.55 110.16
On 2025-06-30
109.03
On 2025-07-08
-1.03 109.50
WTD 109.88
On 2025-07-18
109.03
On 2025-07-15
0.37 0.34 109.72
On 2025-07-15
109.12
On 2025-07-16
-0.54 109.45
MTD 109.88
On 2025-07-18
109.03
On 2025-07-08
-0.34 -0.31 109.78
On 2025-07-01
109.03
On 2025-07-08
-0.68 109.42
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

22.92 -0.27 -1.16 1,716,753
ABEV

Ambev S.A.

2.35 -0.03 -1.26 26,991,139
CB

Chubb Limited

274.13 -1.33 -0.48 2,977,832
CBRE

CBRE Group Inc.

139.47 +0.70 +0.50 995,864
TIP

iShares TIPS Bond ETF

109.70 +0.12 +0.11 1,720,243