NYSE Arca · TIP · ETF
iShares TIPS Bond ETF (TIP) ETF price history
Every NYSE Arca trading session of iShares TIPS Bond ETF from Dec 5, 2003 to Sep 28, 2026: 5,738 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.
TIP adjusted close, 2003 to 2026
- $109.06
- All time high, 2026
- $109.14
- 52 week high, $103.98 low
- 5,738
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
TIP key facts
- iShares TIPS Bond ETF (TIP) closed at $104.09 on Sep 28, 2026 on NYSE Arca.
- TIP's all time high close is $109.06, set on May 8, 2026; its all time low close is $49.24 on May 10, 2004.
- TIP's 52 week range is $103.98 to $109.14.
- TIP returned -2.8% over the year to Sep 28, 2026 and -1.5% over five years.
- Over ten years TIP returned +20%, +1.9% a year compounded.
- TIP's deepest drawdown was -14.5% from Nov 9, 2021 to Oct 6, 2023.
- DataCedar holds 5,738 daily sessions of TIP history from Dec 5, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TIP price chart, 2003 to 2026
TIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -4.2% |
| 6 months | -2.6% |
| Year to date | -3.0% |
| 1 year | -2.8% |
| 3 years | +10.1% |
| 5 years | -1.5% |
| 10 years | +20.5% |
| Since Dec 5, 2003 | +109.5% |
| Compound annual growth, 22.8 years | +3.3% |
TIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $109.06 on May 8, 2026
- All time low close
- $49.24 on May 10, 2004
- 52 week high
- $109.14 on May 1, 2026
- 52 week low
- $103.98 on Sep 28, 2026
- Deepest drawdown
- -14.5% from Nov 9, 2021 to Oct 6, 2023, recovered Feb 27, 2026
- Best single session
- +4.5% on Mar 20, 2020
- Worst single session
- -3.0% on Oct 8, 2008
- Volatility, 1 year annualised
- 3.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2003
- 2.1×
- Best calendar year
- 2011, +13%
- Worst calendar year
- 2022, -12%
TIP 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. 2003 starts on Dec 5, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $107.14 | $109.14 | $103.98 | $104.09 | -2.8% | 412.4M | 185 |
| 2025 | $100.49 | $108.32 | $99.84 | $107.06 | +6.8% | 660.1M | 250 |
| 2024 | $98.34 | $104.07 | $96.65 | $100.27 | +1.7% | 511.7M | 252 |
| 2023 | $95.71 | $99.44 | $92.73 | $98.64 | +3.8% | 830.5M | 250 |
| 2022 | $107.88 | $109.12 | $93.00 | $95.03 | -12.3% | 1.2B | 251 |
| 2021 | $102.36 | $109.30 | $99.17 | $108.31 | +5.7% | 870M | 252 |
| 2020 | $92.75 | $102.51 | $85.26 | $102.49 | +10.8% | 582.6M | 253 |
| 2019 | $85.39 | $93.38 | $85.33 | $92.47 | +8.3% | 313.3M | 252 |
| 2018 | $86.50 | $87.01 | $83.54 | $85.34 | -1.4% | 358.8M | 251 |
| 2017 | $83.96 | $86.76 | $83.70 | $86.58 | +2.9% | 308.6M | 251 |
| 2016 | $80.75 | $86.56 | $80.42 | $84.12 | +4.7% | 328M | 252 |
| 2015 | $81.95 | $84.53 | $79.85 | $80.36 | -1.8% | 167.5M | 252 |
| 2014 | $79.02 | $84.84 | $78.99 | $81.79 | +3.6% | 162.2M | 252 |
| 2013 | $86.11 | $87.34 | $77.77 | $78.96 | -8.5% | 257.4M | 252 |
| 2012 | $80.92 | $87.72 | $80.89 | $86.28 | +6.4% | 253.6M | 250 |
| 2011 | $71.21 | $82.06 | $69.94 | $81.10 | +13.3% | 238.2M | 252 |
| 2010 | $67.50 | $74.57 | $66.82 | $71.58 | +6.1% | 232.9M | 252 |
| 2009 | $62.04 | $68.93 | $60.03 | $67.44 | +8.9% | 283.1M | 252 |
| 2008 | $62.01 | $66.46 | $52.49 | $61.91 | +0.1% | 151.7M | 253 |
| 2007 | $55.59 | $63.23 | $54.71 | $61.88 | +11.9% | 52.4M | 251 |
| 2006 | $55.06 | $56.88 | $53.30 | $55.29 | +0.3% | 50.1M | 251 |
| 2005 | $53.64 | $55.63 | $52.78 | $55.13 | +2.5% | 38.7M | 252 |
| 2004 | $49.58 | $54.12 | $49.12 | $53.79 | +8.3% | 23.6M | 252 |
| 2003 | $49.52 | $49.93 | $49.51 | $49.68 | n/a | 1.8M | 18 |
TIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $104.09 | -2.6% |
| August 2026 | $106.82 | -0.0% |
| July 2026 | $106.85 | -1.4% |
| June 2026 | $108.37 | -0.5% |
| May 2026 | $108.87 | +0.2% |
| April 2026 | $108.66 | +1.1% |
| March 2026 | $107.49 | -1.4% |
| February 2026 | $108.97 | +1.3% |
| January 2026 | $107.61 | +0.5% |
| December 2025 | $107.06 | -0.6% |
| November 2025 | $107.72 | +0.2% |
| October 2025 | $107.49 | +0.3% |
About the TIP data
Daily bars. 5,738 sessions from Dec 5, 2003 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 5, 2003, 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/TIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TIME Clockwise U.S. Core Equity ETF
- TINS Templeton International Insights ETF
- TINT ProShares Smart Materials ETF
- TINY ProShares Nanotechnology ETF
- TIPA Northern Trust 2030 Inflation-Linked Distributing Ladder ETF
- TIPB Northern Trust 2035 Inflation-Linked Distributing Ladder ETF
- TIPC Northern Trust 2045 Inflation-Linked Distributing Ladder ETF
- TIPD Northern Trust 2055 Inflation-Linked Distributing Ladder ETF
Common questions
TIP share price history
