MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STIP — iShares 0-5 Year TIPS Bond ETF
NYSE ArcaiShares 0-5 Year TIPS Bond ETF
$100.10
+0.11(+0.11%)
- O
- 100.00
- H
- 100.11
- L
- 99.99
- V
- 880.37K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$100.10
Period Return-3.02%
Period High$104.16
Period Low$99.56
Avg Daily Volume989.3K
Total Trading Days365
STIP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $100.00 | $100.11 | $99.99 | $100.10 | +$0.11 | +0.11% | 880,371 | $100.06 | $99.99 $100.11 |
| Oct 6, 2026 | $99.98 | $100.04 | $99.95 | $99.99 | +$0.04 | +0.04% | 1,100,466 | $100.01 | $99.95 $100.04 |
| Oct 5, 2026 | $99.96 | $99.99 | $99.89 | $99.95 | +$0.03 | +0.03% | 1,248,698 | $99.94 | $99.89 $99.99 |
| Oct 2, 2026 | $100.08 | $100.09 | $99.90 | $99.92 | $-0.11 | -0.11% | 1,111,797 | $99.97 | $99.90 $100.09 |
| Oct 1, 2026 | $99.76 | $100.04 | $99.75 | $100.03 | +$0.33 | +0.33% | 961,538 | $99.92 | $99.75 $100.04 |
| Sep 30, 2026 | $99.83 | $99.86 | $99.70 | $99.70 | $-0.02 | -0.02% | 2,683,292 | $99.73 | $99.70 $99.86 |
| Sep 29, 2026 | $99.61 | $99.79 | $99.56 | $99.72 | +$0.08 | +0.08% | 2,889,318 | $99.68 | $99.56 $99.79 |
| Sep 28, 2026 | $99.72 | $99.76 | $99.62 | $99.64 | $-0.17 | -0.17% | 1,305,909 | $99.69 | $99.62 $99.76 |
| Sep 25, 2026 | $99.71 | $99.83 | $99.68 | $99.81 | +$0.16 | +0.16% | 1,533,174 | $99.76 | $99.68 $99.83 |
| Sep 24, 2026 | $99.80 | $99.81 | $99.65 | $99.65 | $-0.09 | -0.09% | 1,650,970 | $99.71 | $99.65 $99.81 |
| Sep 23, 2026 | $99.96 | $99.97 | $99.65 | $99.74 | $-0.23 | -0.23% | 1,662,175 | $99.77 | $99.65 $99.97 |
| Sep 22, 2026 | $99.98 | $100.02 | $99.93 | $99.97 | $-0.04 | -0.04% | 821,889 | $99.97 | $99.93 $100.02 |
| Sep 21, 2026 | $100.01 | $100.02 | $99.95 | $100.01 | +$0.08 | +0.08% | 1,198,301 | $100.00 | $99.95 $100.02 |
| Sep 18, 2026 | $100.02 | $100.02 | $99.92 | $99.93 | $-0.20 | -0.20% | 663,577 | $99.98 | $99.92 $100.02 |
| Sep 17, 2026 | $100.07 | $100.15 | $100.06 | $100.13 | +$0.12 | +0.12% | 860,479 | $100.10 | $100.06 $100.15 |
| Sep 16, 2026 | $100.32 | $100.38 | $100.01 | $100.01 | $-0.28 | -0.28% | 1,696,941 | $100.24 | $100.01 $100.38 |
| Sep 15, 2026 | $100.27 | $100.36 | $100.26 | $100.29 | +$0.00 | +0.00% | 1,445,812 | $100.31 | $100.26 $100.36 |
| Sep 14, 2026 | $100.38 | $100.43 | $100.28 | $100.29 | $-0.01 | -0.01% | 1,132,804 | $100.36 | $100.28 $100.43 |
| Sep 11, 2026 | $100.51 | $100.54 | $100.28 | $100.30 | $-0.33 | -0.33% | 828,345 | $100.37 | $100.28 $100.54 |
| Sep 10, 2026 | $100.67 | $100.70 | $100.60 | $100.63 | $-0.16 | -0.16% | 1,005,815 | $100.65 | $100.60 $100.70 |
| Sep 9, 2026 | $100.85 | $100.87 | $100.77 | $100.79 | $-0.04 | -0.04% | 544,806 | $100.80 | $100.77 $100.87 |
| Sep 8, 2026 | $100.84 | $100.85 | $100.80 | $100.83 | +$0.02 | +0.02% | 1,049,254 | $100.83 | $100.80 $100.85 |
| Sep 4, 2026 | $100.75 | $100.81 | $100.70 | $100.81 | +$0.01 | +0.01% | 539,291 | $100.77 | $100.70 $100.81 |
| Sep 3, 2026 | $100.84 | $100.88 | $100.79 | $100.80 | +$0.10 | +0.10% | 637,427 | $100.83 | $100.79 $100.88 |
| Sep 2, 2026 | $100.73 | $100.75 | $100.69 | $100.70 | +$0.00 | +0.00% | 776,026 | $100.71 | $100.69 $100.75 |
| Sep 1, 2026 | $100.64 | $100.72 | $100.64 | $100.70 | +$0.02 | +0.02% | 1,926,076 | $100.69 | $100.64 $100.72 |
| Aug 31, 2026 | $100.67 | $100.69 | $100.62 | $100.68 | +$0.04 | +0.04% | 2,244,242 | $100.66 | $100.62 $100.69 |
| Aug 28, 2026 | $100.90 | $100.96 | $100.61 | $100.64 | $-0.27 | -0.27% | 1,290,714 | $100.68 | $100.61 $100.96 |
| Aug 27, 2026 | $100.96 | $100.97 | $100.91 | $100.91 | $-0.03 | -0.03% | 428,183 | $100.94 | $100.91 $100.97 |
| Aug 26, 2026 | $100.90 | $100.95 | $100.87 | $100.94 | $-0.05 | -0.05% | 709,992 | $100.93 | $100.87 $100.95 |