iShares $ TIPS ETF USD Acc (IDTP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 232.91 | 233.52 | 232.91 | 233.52 | 233.52 | 81 |
| 10 May 2024 | 233.80 | 233.80 | 232.83 | 232.83 | 232.83 | 3,280 |
| 09 May 2024 | 232.31 | 233.06 | 232.21 | 232.82 | 232.82 | 76,164 |
| 08 May 2024 | 232.13 | 232.81 | 232.13 | 232.75 | 232.75 | 2,288 |
| 07 May 2024 | 233.25 | 233.43 | 232.73 | 233.00 | 233.00 | 4,013 |
| 03 May 2024 | 232.56 | 233.03 | 231.07 | 232.59 | 232.59 | 6,136 |
| 02 May 2024 | 231.24 | 231.28 | 230.45 | 231.28 | 231.28 | 3,840 |
| 01 May 2024 | 230.81 | 230.81 | 230.18 | 230.18 | 230.18 | 15,611 |
| 30 Apr 2024 | 231.39 | 231.62 | 230.46 | 230.71 | 230.71 | 61,234 |
| 29 Apr 2024 | 231.31 | 231.53 | 230.94 | 231.22 | 231.22 | 1,445 |
| 26 Apr 2024 | 230.77 | 248.23 | 230.42 | 230.87 | 230.87 | 8,972 |
| 25 Apr 2024 | 230.61 | 230.77 | 229.65 | 229.84 | 229.84 | 3,705 |
| 24 Apr 2024 | 230.54 | 230.80 | 230.06 | 230.48 | 230.48 | 13,640 |
| 23 Apr 2024 | 230.50 | 231.35 | 230.27 | 230.91 | 230.91 | 2,541 |
| 22 Apr 2024 | 230.62 | 230.73 | 230.17 | 230.56 | 230.56 | 2,451 |
| 19 Apr 2024 | 231.08 | 231.57 | 230.72 | 231.07 | 231.07 | 1,653 |
| 18 Apr 2024 | 231.03 | 231.06 | 230.00 | 230.29 | 230.29 | 7,310 |
| 17 Apr 2024 | 230.21 | 230.42 | 229.94 | 230.42 | 230.42 | 4,779 |
| 16 Apr 2024 | 230.60 | 230.63 | 229.68 | 230.27 | 230.27 | 13,006 |
| 15 Apr 2024 | 231.12 | 231.23 | 230.27 | 230.69 | 230.69 | 94,895 |
| 12 Apr 2024 | 230.88 | 232.14 | 230.83 | 231.86 | 231.86 | 2,341 |
| 11 Apr 2024 | 231.23 | 231.52 | 230.47 | 230.47 | 230.47 | 6,343 |
| 10 Apr 2024 | 233.22 | 233.47 | 231.29 | 231.70 | 231.70 | 10,925 |
| 09 Apr 2024 | 232.88 | 233.34 | 232.66 | 233.12 | 233.12 | 3,749 |
| 08 Apr 2024 | 232.19 | 232.50 | 231.93 | 232.17 | 232.17 | 2,994 |
| 05 Apr 2024 | 233.67 | 233.77 | 232.59 | 232.87 | 232.87 | 16,153 |
| 04 Apr 2024 | 232.73 | 233.20 | 232.40 | 233.05 | 233.05 | 10,474 |
| 03 Apr 2024 | 233.26 | 233.26 | 231.78 | 232.39 | 232.39 | 9,147 |
| 02 Apr 2024 | 233.41 | 233.52 | 232.00 | 232.23 | 232.23 | 6,927 |
| 28 Mar 2024 | 234.39 | 234.55 | 233.61 | 234.55 | 234.55 | 10,954 |
| 27 Mar 2024 | 233.64 | 234.05 | 233.44 | 233.84 | 233.84 | 3,875 |
| 26 Mar 2024 | 233.45 | 233.79 | 233.24 | 233.52 | 233.52 | 10,378 |
| 25 Mar 2024 | 234.35 | 234.42 | 233.77 | 233.80 | 233.80 | 20,524 |
| 22 Mar 2024 | 233.74 | 234.34 | 233.71 | 233.97 | 233.97 | 4,456 |
| 21 Mar 2024 | 233.31 | 233.78 | 233.15 | 233.68 | 233.68 | 15,904 |
| 20 Mar 2024 | 232.38 | 232.43 | 231.89 | 232.20 | 232.20 | 9,018 |
| 19 Mar 2024 | 231.74 | 232.17 | 231.64 | 231.93 | 231.93 | 11,068 |
| 18 Mar 2024 | 232.29 | 232.34 | 231.42 | 231.53 | 231.53 | 5,736 |
| 15 Mar 2024 | 232.40 | 232.52 | 231.87 | 232.29 | 232.29 | 3,265 |
| 14 Mar 2024 | 233.58 | 233.74 | 232.14 | 232.29 | 232.29 | 9,120 |
| 13 Mar 2024 | 234.07 | 234.33 | 233.50 | 233.58 | 233.58 | 1,251 |
| 12 Mar 2024 | 234.67 | 234.69 | 233.80 | 233.80 | 233.80 | 6,608 |
| 11 Mar 2024 | 235.34 | 235.34 | 234.29 | 234.43 | 234.43 | 3,022 |
| 08 Mar 2024 | 235.16 | 235.16 | 234.69 | 234.86 | 234.86 | 4,786 |
| 07 Mar 2024 | 234.94 | 235.27 | 234.41 | 234.41 | 234.41 | 4,446 |
| 06 Mar 2024 | 234.24 | 234.99 | 234.03 | 234.72 | 234.72 | 5,979 |
| 05 Mar 2024 | 233.99 | 234.49 | 233.56 | 234.42 | 234.42 | 25,115 |
| 04 Mar 2024 | 233.58 | 233.58 | 232.94 | 233.09 | 233.09 | 3,833 |
| 01 Mar 2024 | 232.72 | 233.34 | 232.00 | 233.24 | 233.24 | 8,272 |
| 29 Feb 2024 | 231.89 | 232.79 | 231.57 | 232.79 | 232.79 | 19,271 |
| 28 Feb 2024 | 231.54 | 231.82 | 231.26 | 231.75 | 231.75 | 9,111 |
| 27 Feb 2024 | 231.42 | 231.90 | 231.37 | 231.62 | 231.62 | 5,048 |
| 26 Feb 2024 | 231.99 | 232.18 | 231.21 | 231.40 | 231.40 | 11,483 |
| 23 Feb 2024 | 230.53 | 231.66 | 230.39 | 231.66 | 231.66 | 20,257 |
| 22 Feb 2024 | 231.33 | 231.81 | 231.00 | 231.04 | 231.04 | 8,958 |
| 21 Feb 2024 | 231.83 | 231.83 | 231.31 | 231.55 | 231.55 | 17,118 |
| 20 Feb 2024 | 231.83 | 231.89 | 231.20 | 231.89 | 231.89 | 9,509 |
| 19 Feb 2024 | 231.53 | 231.59 | 231.00 | 231.00 | 231.00 | 2,298 |
| 16 Feb 2024 | 231.21 | 231.69 | 230.55 | 231.36 | 231.36 | 15,571 |
| 15 Feb 2024 | 232.21 | 232.27 | 231.57 | 231.81 | 231.81 | 12,382 |
| 14 Feb 2024 | 231.00 | 231.57 | 230.59 | 231.57 | 231.57 | 4,206 |
| 13 Feb 2024 | 231.51 | 231.98 | 230.25 | 230.96 | 230.96 | 5,254 |
| 12 Feb 2024 | 232.30 | 232.31 | 231.50 | 231.69 | 231.69 | 5,403 |
| 09 Feb 2024 | 231.90 | 232.41 | 231.68 | 231.79 | 231.79 | 5,287 |
| 08 Feb 2024 | 232.52 | 232.84 | 231.92 | 231.97 | 231.97 | 21,167 |
| 07 Feb 2024 | 233.01 | 233.16 | 232.12 | 233.02 | 233.02 | 4,579 |
| 06 Feb 2024 | 232.76 | 232.93 | 231.91 | 232.93 | 232.93 | 20,586 |
| 05 Feb 2024 | 232.75 | 232.88 | 231.85 | 232.32 | 232.32 | 7,121 |
| 02 Feb 2024 | 235.00 | 235.48 | 233.10 | 233.10 | 233.10 | 12,915 |
| 01 Feb 2024 | 234.84 | 236.74 | 234.84 | 236.62 | 236.62 | 7,406 |
| 31 Jan 2024 | 234.62 | 235.00 | 233.79 | 234.74 | 234.74 | 28,122 |
| 30 Jan 2024 | 233.86 | 234.25 | 233.40 | 233.55 | 233.55 | 9,838 |
| 29 Jan 2024 | 232.98 | 233.58 | 232.98 | 233.45 | 233.45 | 3,460 |
| 26 Jan 2024 | 233.04 | 233.33 | 232.57 | 232.87 | 232.87 | 3,314 |
| 25 Jan 2024 | 232.41 | 233.01 | 232.19 | 232.68 | 232.68 | 3,135 |
| 24 Jan 2024 | 232.94 | 233.29 | 232.48 | 232.50 | 232.50 | 5,000 |
| 23 Jan 2024 | 233.20 | 233.34 | 232.19 | 232.50 | 232.50 | 2,839 |
| 22 Jan 2024 | 233.56 | 233.99 | 233.25 | 233.39 | 233.39 | 15,191 |
| 19 Jan 2024 | 233.30 | 233.40 | 232.70 | 233.07 | 233.07 | 13,427 |
| 18 Jan 2024 | 233.66 | 233.66 | 232.80 | 233.29 | 233.29 | 5,380 |
| 17 Jan 2024 | 233.16 | 233.99 | 232.80 | 233.25 | 233.25 | 2,280 |
| 16 Jan 2024 | 234.28 | 234.97 | 233.67 | 234.08 | 234.08 | 13,283 |
| 15 Jan 2024 | 234.57 | 235.24 | 234.30 | 234.67 | 234.67 | 20,544 |
| 12 Jan 2024 | 233.59 | 235.18 | 233.59 | 234.63 | 234.63 | 3,559 |
| 11 Jan 2024 | 233.52 | 233.91 | 233.08 | 233.35 | 233.35 | 15,501 |
| 10 Jan 2024 | 233.56 | 233.69 | 232.87 | 232.87 | 232.87 | 1,584 |
| 09 Jan 2024 | 233.26 | 233.54 | 232.72 | 233.05 | 233.05 | 3,972 |
| 08 Jan 2024 | 232.57 | 233.90 | 232.39 | 233.74 | 233.74 | 4,032 |
| 05 Jan 2024 | 232.95 | 233.97 | 232.20 | 233.44 | 233.44 | 5,195 |
| 04 Jan 2024 | 234.25 | 234.73 | 233.38 | 233.64 | 233.64 | 7,685 |
| 03 Jan 2024 | 233.90 | 233.91 | 232.94 | 233.73 | 233.73 | 13,038 |
| 02 Jan 2024 | 234.86 | 234.86 | 233.26 | 234.13 | 234.13 | 11,922 |
| 29 Dec 2023 | 235.00 | 235.00 | 234.00 | 234.39 | 234.39 | 6,679 |
| 28 Dec 2023 | 235.31 | 235.67 | 235.00 | 235.10 | 235.10 | 17,944 |
| 27 Dec 2023 | 234.52 | 235.29 | 234.52 | 234.99 | 234.99 | 24,220 |
| 22 Dec 2023 | 234.75 | 235.19 | 234.75 | 235.15 | 235.15 | 831 |
| 21 Dec 2023 | 234.86 | 235.44 | 234.71 | 235.24 | 235.24 | 15,873 |
| 20 Dec 2023 | 234.86 | 235.20 | 234.34 | 234.34 | 234.34 | 15,337 |
| 19 Dec 2023 | 234.90 | 235.01 | 234.47 | 234.69 | 234.69 | 46,010 |
| 18 Dec 2023 | 234.69 | 235.16 | 233.92 | 234.17 | 234.17 | 46,822 |
| *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.