NYSE Arca · STIP · ETF
iShares 0-5 Year TIPS Bond ETF (STIP) ETF price history
Every NYSE Arca trading session of iShares 0-5 Year TIPS Bond ETF from Dec 3, 2010 to Sep 28, 2026: 3,977 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STIP adjusted close, 2010 to 2026
- $101.61
- All time high, 2026
- $101.66
- 52 week high, $99.14 low
- 3,977
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
STIP key facts
- iShares 0-5 Year TIPS Bond ETF (STIP) closed at $99.64 on Sep 28, 2026 on NYSE Arca.
- STIP's all time high close is $101.61, set on May 13, 2026; its all time low close is $70.06 on Dec 14, 2010.
- STIP's 52 week range is $99.14 to $101.66.
- STIP returned +0.5% over the year to Sep 28, 2026 and +14.4% over five years.
- Over ten years STIP returned +33%, +2.9% a year compounded.
- STIP's deepest drawdown was -5.5% from Mar 11, 2022 to Sep 30, 2022.
- DataCedar holds 3,977 daily sessions of STIP history from Dec 3, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STIP price chart, 2010 to 2026
STIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -1.5% |
| 6 months | -0.6% |
| Year to date | +0.0% |
| 1 year | +0.5% |
| 3 years | +13.9% |
| 5 years | +14.4% |
| 10 years | +33.1% |
| Since Dec 3, 2010 | +41.6% |
| Compound annual growth, 15.8 years | +2.2% |
STIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $101.61 on May 13, 2026
- All time low close
- $70.06 on Dec 14, 2010
- 52 week high
- $101.66 on May 13, 2026
- 52 week low
- $99.14 on Oct 30, 2025
- Deepest drawdown
- -5.5% from Mar 11, 2022 to Sep 30, 2022, recovered Dec 14, 2023
- Best single session
- +1.1% on Mar 20, 2020
- Worst single session
- -1.7% on Mar 11, 2020
- Volatility, 1 year annualised
- 1.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2022, -3%
STIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 3, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $99.56 | $101.66 | $99.52 | $99.64 | +0.1% | 216.6M | 185 |
| 2025 | $93.96 | $99.67 | $93.86 | $99.56 | +6.0% | 191.2M | 250 |
| 2024 | $89.50 | $94.22 | $89.40 | $93.90 | +4.8% | 128.5M | 252 |
| 2023 | $85.82 | $89.72 | $85.39 | $89.62 | +4.6% | 239.8M | 250 |
| 2022 | $88.14 | $89.48 | $84.48 | $85.65 | -3.0% | 379.9M | 251 |
| 2021 | $83.58 | $88.72 | $83.57 | $88.32 | +5.7% | 148.9M | 252 |
| 2020 | $79.57 | $83.58 | $75.39 | $83.57 | +5.2% | 50.3M | 253 |
| 2019 | $75.72 | $79.50 | $75.68 | $79.45 | +4.9% | 34.2M | 252 |
| 2018 | $75.36 | $76.17 | $74.97 | $75.75 | +0.5% | 36.1M | 251 |
| 2017 | $74.79 | $75.55 | $74.69 | $75.35 | +0.7% | 18.3M | 251 |
| 2016 | $72.90 | $75.05 | $72.79 | $74.80 | +2.7% | 11.4M | 252 |
| 2015 | $72.93 | $73.75 | $72.43 | $72.81 | -0.1% | 7M | 252 |
| 2014 | $73.78 | $76.06 | $72.71 | $72.88 | -1.2% | 8.3M | 252 |
| 2013 | $75.07 | $75.45 | $72.69 | $73.78 | -1.7% | 10.6M | 252 |
| 2012 | $73.71 | $75.67 | $72.50 | $75.10 | +1.9% | 7M | 250 |
| 2011 | $70.52 | $75.69 | $70.48 | $73.68 | +4.5% | 5.5M | 252 |
| 2010 | $70.38 | $70.57 | $70.01 | $70.53 | n/a | 200.8K | 20 |
STIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $99.64 | -1.0% |
| August 2026 | $100.68 | +0.1% |
| July 2026 | $100.62 | -0.6% |
| June 2026 | $101.20 | -0.4% |
| May 2026 | $101.57 | +0.1% |
| April 2026 | $101.48 | +0.9% |
| March 2026 | $100.57 | +0.1% |
| February 2026 | $100.46 | +0.4% |
| January 2026 | $100.10 | +0.5% |
| December 2025 | $99.56 | +0.0% |
| November 2025 | $99.53 | +0.2% |
| October 2025 | $99.29 | +0.1% |
About the STIP data
Daily bars. 3,977 sessions from Dec 3, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- STAX Nomura Tax-Free USA Short Term ETF
- STBQ Amplify Stablecoin Technology Leaders ETF
- STCE Schwab Crypto Thematic Natural Language Processing ETF
- STHH STMicroelectronics NV ADRhedged
- STPZ PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
- STRN SMART Trend 25 ETF
- STSM Defiance Daily Target 2X Short TSM ETF
- SUB iShares Short-Term National Muni Bond ETF
Common questions
STIP share price history
