Mail

ITPS.L - iShares $ TIPS ETF USD Acc

LSE - LSE Delayed price. Currency in GBP

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	184.04	184.04	183.21	183.54	183.54	2,892
08 Jun 2023	184.56	184.65	183.99	184.04	184.04	5,497
07 Jun 2023	186.52	186.52	184.74	184.93	184.93	13,207
06 Jun 2023	185.86	186.30	185.54	185.90	185.90	8,629
05 Jun 2023	185.69	186.25	185.43	186.04	186.04	10,522
02 Jun 2023	184.94	185.13	184.52	185.18	185.18	19,432
01 Jun 2023	185.50	185.91	184.54	184.68	184.68	9,820
31 May 2023	186.53	187.41	186.48	186.82	186.82	42,183
30 May 2023	188.23	188.23	185.30	186.35	186.35	1,935
26 May 2023	186.83	186.83	185.79	186.40	186.40	1,965
25 May 2023	186.84	187.09	186.38	187.00	187.00	5,009
24 May 2023	186.79	187.68	186.71	187.28	187.28	1,947
23 May 2023	186.25	186.50	185.89	186.44	186.44	16,326
22 May 2023	186.50	186.50	185.60	185.95	185.95	99,997
19 May 2023	187.31	187.31	185.82	186.06	186.06	38,814
18 May 2023	186.97	187.16	186.61	186.93	186.93	402
17 May 2023	186.89	187.53	1.86	186.41	186.41	9,908
16 May 2023	187.42	187.43	186.03	186.36	186.36	41,098
15 May 2023	187.17	187.32	186.48	186.48	186.48	1,925
12 May 2023	186.92	187.93	186.80	188.06	188.06	4,899
11 May 2023	186.16	187.68	185.69	187.51	187.51	2,361
10 May 2023	184.89	185.55	184.57	185.20	185.20	3,459
09 May 2023	185.37	185.76	184.96	185.14	185.14	134,599
05 May 2023	186.21	186.59	185.37	185.42	185.42	7,493
04 May 2023	186.70	187.36	186.59	187.21	187.21	7,029
03 May 2023	187.14	187.51	186.92	186.99	186.99	1,387
02 May 2023	185.14	187.92	185.14	187.92	187.92	15,129
28 Apr 2023	187.69	188.33	186.41	186.39	186.39	1,380
27 Apr 2023	188.40	188.81	187.72	187.49	187.49	4,708
26 Apr 2023	189.20	189.20	188.23	188.52	188.52	1,666
25 Apr 2023	187.94	189.76	187.94	189.42	189.42	44,656
24 Apr 2023	188.07	188.23	187.41	187.84	187.84	3,210
21 Apr 2023	188.42	189.01	187.62	187.62	187.62	15,610
20 Apr 2023	187.79	187.83	186.93	187.48	187.48	1,573
19 Apr 2023	186.84	187.53	186.39	186.74	186.74	3,443
18 Apr 2023	187.13	187.58	186.99	187.20	187.20	1,684
17 Apr 2023	188.31	188.89	187.92	188.38	188.38	9,793
14 Apr 2023	187.45	188.08	187.33	188.21	188.21	1,066
13 Apr 2023	188.07	188.59	187.65	187.92	187.92	16,831
12 Apr 2023	189.39	189.63	188.01	188.74	188.74	11,223
11 Apr 2023	190.30	191.44	188.66	188.90	188.90	4,678
06 Apr 2023	189.11	190.29	188.99	190.10	190.10	7,553
05 Apr 2023	188.49	189.57	188.00	189.35	189.35	1,756
04 Apr 2023	188.35	188.97	187.27	188.42	188.42	1,142
03 Apr 2023	189.82	189.87	188.78	189.98	189.98	68,247
31 Mar 2023	188.02	188.85	187.63	188.56	188.56	3,238
30 Mar 2023	188.49	189.11	187.97	188.20	188.20	4,468
29 Mar 2023	188.04	188.75	187.75	188.65	188.65	1,487
28 Mar 2023	188.26	188.45	187.42	187.96	187.96	24,316
27 Mar 2023	190.29	190.71	188.84	188.84	188.84	3,462
24 Mar 2023	191.43	192.96	190.42	191.17	191.17	77,087
23 Mar 2023	189.27	189.91	188.61	189.43	189.43	2,094
22 Mar 2023	188.38	188.94	187.20	189.11	189.11	14,431
21 Mar 2023	188.45	189.16	187.67	189.16	189.16	3,210
20 Mar 2023	190.74	190.90	188.23	188.26	188.26	2,959
17 Mar 2023	189.75	191.00	188.67	189.86	189.86	2,620
16 Mar 2023	192.42	193.88	190.65	190.54	190.54	3,209
15 Mar 2023	188.91	193.87	188.66	193.68	193.68	3,695
14 Mar 2023	189.69	190.80	188.32	189.88	189.88	15,201
13 Mar 2023	190.25	192.00	189.21	190.88	190.88	6,846
10 Mar 2023	190.25	190.26	188.77	189.41	189.41	19,100
09 Mar 2023	189.95	190.49	189.66	189.71	189.71	3,470
08 Mar 2023	191.26	191.95	191.25	191.09	191.09	2,055
07 Mar 2023	190.46	191.96	190.05	191.96	191.96	2,473
06 Mar 2023	190.45	192.11	189.99	190.36	190.36	7,409
03 Mar 2023	189.65	190.84	189.51	190.44	190.44	4,892
02 Mar 2023	188.70	189.99	188.51	189.63	189.63	3,160
01 Mar 2023	188.73	188.98	187.59	188.29	188.29	3,891
28 Feb 2023	186.98	187.97	186.64	187.18	187.18	1,718
27 Feb 2023	188.74	189.02	188.03	188.12	188.12	1,027
24 Feb 2023	189.09	189.87	189.02	189.19	189.19	6,539
23 Feb 2023	188.95	188.96	188.42	189.12	189.12	461
22 Feb 2023	187.60	189.00	187.34	188.92	188.92	32,237
21 Feb 2023	189.19	190.01	187.15	187.52	187.52	12,453
20 Feb 2023	188.97	189.95	185.62	189.19	189.19	635
17 Feb 2023	190.31	190.47	189.29	189.68	189.68	1,543
16 Feb 2023	189.39	190.36	189.09	190.13	190.13	2,700
15 Feb 2023	189.21	190.43	188.89	190.06	190.06	6,117
14 Feb 2023	188.30	188.81	187.20	187.30	187.30	4,310
13 Feb 2023	189.71	189.75	188.37	188.49	188.49	4,161
10 Feb 2023	189.64	189.72	188.86	189.69	189.69	26,764
09 Feb 2023	190.40	190.81	189.20	189.80	189.80	10,933
08 Feb 2023	190.00	190.71	189.56	190.38	190.38	374,011
07 Feb 2023	190.50	191.31	190.50	191.09	191.09	15,876
06 Feb 2023	190.39	190.76	189.71	190.76	190.76	14,467
03 Feb 2023	189.78	190.95	188.20	190.27	190.27	9,808
02 Feb 2023	187.45	189.44	186.95	189.53	189.53	2,039
01 Feb 2023	187.53	187.53	186.99	187.59	187.59	6,654
31 Jan 2023	187.31	187.81	187.00	187.26	187.26	1,915
30 Jan 2023	186.65	187.34	186.53	186.97	186.97	1,570
27 Jan 2023	187.10	187.75	187.08	187.13	187.13	1,869
26 Jan 2023	187.23	187.76	186.90	187.64	187.64	2,082
25 Jan 2023	188.42	188.65	187.12	187.12	187.12	24,662
24 Jan 2023	185.91	187.84	185.84	187.80	187.80	25,288
23 Jan 2023	185.61	186.87	185.61	186.35	186.35	71,382
20 Jan 2023	186.96	188.34	186.25	186.27	186.27	296,600
19 Jan 2023	186.97	187.67	186.39	186.34	186.34	2,365
18 Jan 2023	186.33	186.58	185.22	186.58	186.58	5,942
17 Jan 2023	186.94	187.43	186.16	186.62	186.62	5,649
16 Jan 2023	188.20	188.76	187.14	187.42	187.42	16,658
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...