iShares II Public Limited Company - iShares $ TIPS UCITS ETF (0TPE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 38,000 |
| 03 May 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 114 |
| 02 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 118,332 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 12,576 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 496 |
| 23 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 47 |
| 22 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 58,135 |
| 19 Apr 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 5,480 |
| 18 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 509 |
| 17 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3,977 |
| 16 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 21 |
| 15 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2 |
| 12 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,836 |
| 11 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 116 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 67,500 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 3,820,988 |
| 27 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 26 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 3,677,930 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1 |
| 21 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1,684 |
| 20 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3,691 |
| 19 Mar 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 2,284 |
| 18 Mar 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 8,634 |
| 15 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 265 |
| 14 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 531 |
| 13 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 685 |
| 12 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1,030 |
| 11 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 91 |
| 08 Mar 2024 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | 19,501 |
| 07 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 140,845 |
| 06 Mar 2024 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 911 |
| 05 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 385 |
| 04 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 329 |
| 01 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6,731 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 558,215 |
| 27 Feb 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 163,330 |
| 26 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 71 |
| 23 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 194 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 20 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 595 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 680 |
| 15 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 34,282 |
| 14 Feb 2024 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 34,283 |
| 13 Feb 2024 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 1,927 |
| 12 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 148 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 4,826 |
| 07 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 672 |
| 06 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 299 |
| 05 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 234 |
| 02 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 8,869 |
| 01 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5,098 |
| 31 Jan 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 18 |
| 30 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 168 |
| 29 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 18,192 |
| 26 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 120,897 |
| 25 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 750 |
| 24 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 562 |
| 23 Jan 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 1,836 |
| 22 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3,148 |
| 19 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 95 |
| 18 Jan 2024 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 1,826 |
| 17 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 381 |
| 16 Jan 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 485 |
| 15 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 265 |
| 12 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 71 |
| 11 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 270 |
| 10 Jan 2024 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | 1,273 |
| 09 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 20,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 03 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 02 Jan 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 39 |
| 29 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| 28 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 27 Dec 2023 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 214 |
| 22 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,149 |
| 21 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 61,336 |
| 20 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 105,441 |
| 19 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 320 |
| 18 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 31 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 305,269 |
| 13 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 609,552 |
| 12 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4,202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.