American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

iShares 0-5 Year TIPS Bond ETF

STIP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

STIP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of STIP by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
STIP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
STIP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
STIP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in STIP holdings by institutional investors

Insider Trading

Quarterly net insider trading by STIP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for STIP

Quiver Logo

No former government officials on record as having lobbied for STIP

Revolving Door Dashboard
Corporate Lobbying

STIP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

STIP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
STIP Income Statement
STIP Balance Sheet
STIP Cash Flow
U.S. Patents

New STIP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to STIP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
STIP News

Recent insights relating to STIP

CNBC Recommendations

Recent picks made for STIP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in STIP

STIP Analyst Ratings

STIP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
STIP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $STIP stock a Buy, Sell, or Hold?

  • What is the price target for $STIP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

STIP Top Shareholders
Shareholder
Shares Held
STIP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $STIP stock?

  • Who owns the most shares of $STIP stock?

  • What funds own $STIP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

STIP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view STIP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About STIP

No description available

iShares 0-5 Year TIPS Bond ETF (STIP) Historical Stock Prices

iShares 0-5 Year TIPS Bond ETF (STIP) closed at $99.65 on September 24, 2026. Over the past year its adjusted close ranged from $98.42 to $101.04. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month-1.33%
  • 3 months-0.69%
  • Year to date+0.83%
  • 1 year+1.15%
  • 3 years+14.89%
  • 5 years+15.34%
  • Max+35.99%
See every congressional and insider trade on the STIP price chart

Quiver Premium charts STIP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 99.80 99.81 99.65 99.65 99.65 1,650,970
Sep 23, 2026 99.96 99.97 99.64 99.74 99.74 1,662,175
Sep 22, 2026 99.98 100.02 99.92 99.97 99.97 821,888
Sep 21, 2026 100.01 100.02 99.94 100.01 100.01 1,198,301
Sep 18, 2026 100.02 100.02 99.92 99.93 99.93 663,576
Sep 17, 2026 100.07 100.15 100.06 100.13 100.13 860,478
Sep 16, 2026 100.32 100.38 100.01 100.01 100.01 1,696,941
Sep 15, 2026 100.27 100.36 100.26 100.29 100.29 1,445,811
Sep 14, 2026 100.38 100.43 100.28 100.29 100.29 1,132,804
Sep 11, 2026 100.51 100.53 100.28 100.30 100.30 828,344
Sep 10, 2026 100.67 100.70 100.60 100.63 100.63 1,005,815
Sep 9, 2026 100.85 100.87 100.77 100.79 100.79 544,805
Sep 8, 2026 100.84 100.85 100.80 100.83 100.83 1,049,253
Sep 4, 2026 100.75 100.81 100.70 100.81 100.81 539,291
Sep 3, 2026 100.84 100.88 100.79 100.80 100.80 637,427
Sep 2, 2026 100.73 100.75 100.69 100.70 100.70 776,026
Sep 1, 2026 100.64 100.72 100.64 100.70 100.70 1,926,076
Aug 31, 2026 100.67 100.69 100.62 100.68 100.68 2,244,241
Aug 28, 2026 100.90 100.96 100.61 100.64 100.64 1,290,714
Aug 27, 2026 100.96 100.97 100.91 100.91 100.91 428,182
Aug 26, 2026 100.90 100.95 100.87 100.94 100.94 709,991
Aug 25, 2026 100.92 101.01 100.92 100.99 100.99 644,078
Aug 24, 2026 100.87 100.93 100.87 100.89 100.89 1,313,645
Aug 21, 2026 100.96 100.96 100.89 100.92 100.92 520,866
Aug 20, 2026 100.84 101.04 100.83 101.04 101.04 723,552
Aug 19, 2026 100.93 100.93 100.84 100.91 100.91 674,777
Aug 18, 2026 100.75 100.86 100.73 100.86 100.86 624,235
Aug 17, 2026 100.76 100.78 100.72 100.74 100.74 913,915
Aug 14, 2026 100.78 100.80 100.73 100.74 100.74 613,090
Aug 13, 2026 100.76 100.81 100.73 100.74 100.74 1,000,539
Aug 12, 2026 100.73 100.74 100.66 100.66 100.66 741,795
Aug 11, 2026 100.70 100.71 100.62 100.66 100.66 587,381
Aug 10, 2026 100.65 100.69 100.65 100.69 100.69 1,454,856
Aug 7, 2026 100.72 100.73 100.66 100.69 100.69 667,067
Aug 6, 2026 100.58 100.59 100.53 100.55 100.55 1,025,954
Aug 5, 2026 100.61 100.63 100.54 100.58 100.58 1,044,668
Aug 4, 2026 100.67 100.68 100.59 100.62 100.62 1,046,113
Aug 3, 2026$0.7392 dividend 100.60 100.64 100.56 100.60 100.60 1,153,016
Jul 31, 2026 101.31 101.38 101.27 101.36 100.62 2,028,493
Jul 30, 2026 101.43 101.44 101.37 101.41 100.67 581,435
Jul 29, 2026 101.19 101.45 101.15 101.41 100.67 816,143
Jul 28, 2026 101.16 101.25 101.15 101.18 100.44 1,135,273
Jul 27, 2026 101.19 101.22 101.10 101.11 100.37 516,397
Jul 24, 2026 101.27 101.31 101.22 101.23 100.49 804,625
Jul 23, 2026 101.25 101.27 101.21 101.21 100.47 546,012
Jul 22, 2026 101.38 101.38 101.30 101.31 100.57 638,827
Jul 21, 2026 101.42 101.43 101.32 101.35 100.61 509,387
Jul 20, 2026 101.45 101.45 101.38 101.40 100.66 404,460
Jul 17, 2026 101.45 101.50 101.41 101.44 100.70 849,537
Jul 16, 2026 101.35 101.37 101.31 101.32 100.58 549,027
Jul 15, 2026 101.28 101.39 101.27 101.36 100.62 915,416
Jul 14, 2026 101.25 101.32 101.21 101.28 100.54 677,466
Jul 13, 2026 101.33 101.34 101.22 101.29 100.55 722,014
Jul 10, 2026 101.35 101.35 101.28 101.34 100.60 576,284
Jul 9, 2026 101.41 101.42 101.35 101.35 100.61 938,661
Jul 8, 2026 101.34 101.37 101.30 101.35 100.61 743,364
Jul 7, 2026 101.32 101.34 101.28 101.32 100.58 705,968
Jul 6, 2026 101.29 101.36 101.24 101.36 100.62 883,915
Jul 2, 2026 101.25 101.26 101.19 101.23 100.49 784,526
Jul 1, 2026$0.9653 dividend 101.22 101.25 101.11 101.13 100.39 1,621,023
Jun 30, 2026 102.23 102.24 102.12 102.16 100.46 2,473,357
Jun 29, 2026 102.18 102.23 102.18 102.21 100.50 950,563
Jun 26, 2026 102.11 102.15 102.09 102.14 100.44 571,482
Jun 25, 2026 102.02 102.14 102.01 102.04 100.34 1,104,643
Jun 24, 2026 101.85 101.93 101.83 101.90 100.20 691,594
Jun 23, 2026 101.87 101.89 101.84 101.85 100.15 726,741
Jun 22, 2026 102.02 102.02 101.83 101.84 100.14 1,018,817
Jun 18, 2026 101.96 102.10 101.95 102.06 100.36 891,344
Jun 17, 2026 102.35 102.36 101.84 101.88 100.18 1,594,720
Jun 16, 2026 102.37 102.39 102.32 102.33 100.62 595,635
Jun 15, 2026 102.38 102.44 102.35 102.42 100.71 689,414
Jun 12, 2026 102.34 102.39 102.31 102.38 100.67 1,296,736
Jun 11, 2026 102.33 102.42 102.28 102.40 100.69 911,469
Jun 10, 2026 102.40 102.42 102.29 102.29 100.58 1,002,840
Jun 9, 2026 102.37 102.38 102.27 102.33 100.62 1,262,182
Jun 8, 2026 102.37 102.40 102.26 102.29 100.58 833,167
Jun 5, 2026 102.38 102.39 102.25 102.28 100.57 1,088,664
Jun 4, 2026 102.54 102.55 102.48 102.52 100.81 937,717
Jun 3, 2026 102.53 102.58 102.52 102.55 100.84 693,917
Jun 2, 2026 102.59 102.60 102.54 102.55 100.84 769,312
Jun 1, 2026$1.136 dividend 102.54 102.57 102.50 102.56 100.85 1,682,554
May 29, 2026 103.62 103.68 103.59 103.67 100.82 2,234,294
May 28, 2026 103.57 103.64 103.54 103.62 100.78 3,125,247
May 27, 2026 103.41 103.49 103.40 103.46 100.62 685,519
May 26, 2026 103.35 103.43 103.32 103.41 100.57 817,260
May 22, 2026 103.37 103.39 103.16 103.28 100.44 637,087
May 21, 2026 103.37 103.39 103.30 103.32 100.48 1,028,263
May 20, 2026 103.37 103.45 103.36 103.40 100.56 1,097,302
May 19, 2026 103.42 103.44 103.31 103.39 100.55 886,187
May 18, 2026 103.57 103.60 103.51 103.55 100.71 1,024,001
May 15, 2026 103.55 103.57 103.52 103.56 100.72 1,262,742
May 14, 2026 103.73 103.74 103.61 103.61 100.77 1,513,206
May 13, 2026 103.75 103.77 103.70 103.72 100.87 953,597
May 12, 2026 103.76 103.76 103.67 103.71 100.86 744,132
May 11, 2026 103.63 103.70 103.62 103.69 100.84 771,047
May 8, 2026 103.57 103.61 103.53 103.60 100.76 823,015
May 7, 2026 103.49 103.49 103.36 103.41 100.57 723,515
May 6, 2026 103.51 103.51 103.45 103.46 100.62 953,583
May 5, 2026 103.65 103.66 103.52 103.53 100.69 1,167,837
May 4, 2026 103.66 103.69 103.61 103.65 100.81 1,067,813
May 1, 2026$0.5661 dividend 103.67 103.72 103.64 103.66 100.81 1,186,094
Apr 30, 2026 104.04 104.16 104.01 104.15 100.74 3,601,408
Apr 29, 2026 104.11 104.12 104.00 104.01 100.61 923,190
Apr 28, 2026 104.15 104.15 104.03 104.11 100.70 630,904
Apr 27, 2026 104.06 104.16 104.06 104.12 100.71 1,680,260
Apr 24, 2026 103.85 104.08 103.83 104.05 100.64 1,040,452
Apr 23, 2026 103.78 103.85 103.73 103.84 100.44 484,518
Apr 22, 2026 103.72 103.76 103.70 103.72 100.33 509,123
Apr 21, 2026 103.67 103.69 103.62 103.64 100.25 532,934
Apr 20, 2026 103.74 103.74 103.68 103.70 100.31 573,468
Apr 17, 2026 103.69 103.72 103.61 103.71 100.31 599,249
Apr 16, 2026 103.70 103.70 103.62 103.64 100.25 638,546
Apr 15, 2026 103.68 103.69 103.63 103.65 100.26 1,251,234
Apr 14, 2026 103.60 103.67 103.58 103.65 100.26 1,181,230
Apr 13, 2026 103.54 103.62 103.51 103.62 100.23 717,102
Apr 10, 2026 103.43 103.49 103.41 103.45 100.06 782,724
Apr 9, 2026 103.40 103.47 103.36 103.43 100.04 1,519,191
Apr 8, 2026 103.34 103.36 103.27 103.34 99.96 1,453,288
Apr 7, 2026 103.35 103.50 103.27 103.45 100.06 1,358,588
Apr 6, 2026 103.28 103.35 103.25 103.33 99.95 1,216,481
Apr 2, 2026 103.27 103.34 103.23 103.31 99.93 1,203,346
Apr 1, 2026$0.2194 dividend 103.12 103.16 103.08 103.12 99.75 1,481,533
Mar 31, 2026 103.55 103.56 103.40 103.43 99.83 2,270,832
Mar 30, 2026 103.37 103.45 103.34 103.38 99.78 974,527
Mar 27, 2026 103.05 103.16 103.01 103.12 99.53 1,995,364
Mar 26, 2026 103.11 103.13 102.94 102.96 99.38 1,745,380
Mar 25, 2026 103.03 103.06 102.97 103.05 99.47 1,656,592
Mar 24, 2026 103.07 103.12 102.95 103.03 99.45 2,006,518
Mar 23, 2026 103.17 103.25 103.11 103.13 99.54 2,322,484
Mar 20, 2026 103.41 103.42 103.30 103.34 99.75 2,682,792
Mar 19, 2026 103.51 103.61 103.45 103.50 99.90 2,363,743
Mar 18, 2026 103.73 103.78 103.60 103.64 100.03 1,322,821
Mar 17, 2026 103.57 103.70 103.56 103.68 100.07 1,369,075
Mar 16, 2026 103.45 103.47 103.38 103.46 99.86 1,076,707
Mar 13, 2026 103.39 103.40 103.32 103.38 99.78 1,646,180
Mar 12, 2026 103.47 103.51 103.31 103.36 99.76 2,826,119
Mar 11, 2026 103.39 103.43 103.36 103.40 99.80 1,546,963
Mar 10, 2026 103.46 103.46 103.32 103.36 99.76 1,252,529
Mar 9, 2026 103.63 103.64 103.47 103.48 99.88 1,652,667
Mar 6, 2026 103.45 103.64 103.44 103.50 99.90 1,569,393
Mar 5, 2026 103.13 103.28 103.11 103.26 99.67 989,627
Mar 4, 2026 103.24 103.25 103.15 103.15 99.56 790,702
Mar 3, 2026 103.23 103.34 103.20 103.26 99.67 1,811,678
Mar 2, 2026 103.39 103.39 103.15 103.26 99.67 1,712,049
Feb 27, 2026 103.38 103.39 103.31 103.32 99.73 597,966
Feb 26, 2026 103.10 103.22 103.10 103.21 99.62 709,760
Feb 25, 2026 103.01 103.08 103.00 103.06 99.47 618,536
Feb 24, 2026 103.01 103.03 102.95 103.00 99.42 755,162
Feb 23, 2026 103.01 103.08 103.00 103.05 99.47 712,106
Feb 20, 2026 103.00 103.00 102.92 102.96 99.38 1,926,845
Feb 19, 2026 102.92 102.99 102.92 102.97 99.39 666,038
Feb 18, 2026 102.91 102.95 102.89 102.90 99.32 594,908
Feb 17, 2026 102.96 102.96 102.88 102.90 99.32 471,007
Feb 13, 2026 103.01 103.03 102.96 103.01 99.43 553,213
Feb 12, 2026 102.91 103.00 102.89 102.99 99.41 1,079,448
Feb 11, 2026 102.91 102.96 102.87 102.87 99.29 758,373
Feb 10, 2026 102.99 103.05 102.96 102.97 99.39 438,434
Feb 9, 2026 102.92 102.98 102.91 102.98 99.40 1,357,989
Feb 6, 2026 102.88 102.92 102.83 102.90 99.32 5,747,332
Feb 5, 2026 102.84 102.87 102.80 102.85 99.27 704,175
Feb 4, 2026 102.77 102.81 102.75 102.76 99.19 808,721
Feb 3, 2026 102.77 102.84 102.76 102.83 99.25 5,985,490
Feb 2, 2026 102.84 102.86 102.72 102.77 99.19 1,389,522
Jan 30, 2026 102.89 102.96 102.88 102.95 99.37 1,404,085
Jan 29, 2026 102.85 102.92 102.83 102.87 99.29 5,580,746
Jan 28, 2026 102.72 102.74 102.64 102.74 99.17 620,822
Jan 27, 2026 102.60 102.67 102.60 102.65 99.08 1,227,527
Jan 26, 2026 102.54 102.59 102.53 102.57 99.00 715,200
Jan 23, 2026 102.45 102.55 102.43 102.54 98.97 1,635,817
Jan 22, 2026 102.46 102.48 102.42 102.44 98.88 867,196
Jan 21, 2026 102.42 102.50 102.40 102.49 98.92 2,503,023
Jan 20, 2026 102.40 102.44 102.38 102.38 98.82 917,394
Jan 16, 2026 102.49 102.50 102.40 102.41 98.85 1,119,342
Jan 15, 2026 102.53 102.54 102.44 102.45 98.89 1,150,023
Jan 14, 2026 102.59 102.64 102.55 102.55 98.98 1,333,714
Jan 13, 2026 102.54 102.58 102.52 102.56 98.99 523,042
Jan 12, 2026 102.50 102.54 102.50 102.52 98.95 763,142
Jan 9, 2026 102.51 102.53 102.47 102.49 98.92 1,005,098
Jan 8, 2026 102.50 102.52 102.48 102.49 98.92 680,512
Jan 7, 2026 102.53 102.56 102.50 102.52 98.95 1,121,745
Jan 6, 2026 102.50 102.52 102.44 102.49 98.92 2,126,471
Jan 5, 2026 102.42 102.50 102.42 102.50 98.93 620,532
Jan 2, 2026 102.39 102.40 102.35 102.38 98.82 716,901
Dec 31, 2025 102.34 102.43 102.34 102.39 98.83 2,098,769
Dec 30, 2025 102.42 102.46 102.40 102.44 98.88 1,155,081
Dec 29, 2025 102.39 102.42 102.39 102.41 98.85 719,390
Dec 26, 2025 102.40 102.40 102.33 102.37 98.81 454,731
Dec 24, 2025 102.30 102.31 102.28 102.31 98.75 308,395
Dec 23, 2025 102.19 102.29 102.17 102.22 98.66 795,680
Dec 22, 2025 102.31 102.31 102.25 102.27 98.71 566,291
Dec 19, 2025$0.352 dividend 102.35 102.35 102.29 102.32 98.76 947,124
Dec 18, 2025 102.61 102.68 102.53 102.68 98.77 645,151
Dec 17, 2025 102.58 102.66 102.57 102.66 98.75 500,841
Dec 16, 2025 102.59 102.65 102.57 102.58 98.67 516,435
Dec 15, 2025 102.71 102.72 102.62 102.62 98.71 378,957
Dec 12, 2025 102.65 102.67 102.63 102.64 98.73 474,739
Dec 11, 2025 102.70 102.74 102.64 102.67 98.76 600,459
Dec 10, 2025 102.46 102.67 102.44 102.67 98.76 990,888
Dec 9, 2025 102.61 102.62 102.50 102.51 98.61 464,116
Dec 8, 2025 102.69 102.69 102.59 102.60 98.69 840,721
Dec 5, 2025 102.77 102.78 102.70 102.72 98.81 1,805,217
Dec 4, 2025 102.73 102.74 102.69 102.74 98.83 558,516
Dec 3, 2025 102.74 102.76 102.70 102.75 98.84 602,263
Dec 2, 2025 102.67 102.70 102.66 102.68 98.77 887,620
Dec 1, 2025$0.364 dividend 102.68 102.70 102.63 102.66 98.75 613,607
Nov 28, 2025 103.16 103.18 103.08 103.08 98.80 438,873
Nov 26, 2025 103.04 103.12 103.02 103.11 98.83 830,064
Nov 25, 2025 102.95 103.07 102.93 103.06 98.78 740,074
Nov 24, 2025 103.01 103.02 102.95 102.99 98.72 737,728
Nov 21, 2025 103.01 103.02 102.94 103.00 98.73 1,152,360
Nov 20, 2025 102.91 102.95 102.86 102.90 98.63 1,795,125
Nov 19, 2025 102.90 102.91 102.82 102.83 98.56 1,019,358
Nov 18, 2025 102.90 102.94 102.83 102.88 98.61 7,361,982
Nov 17, 2025 102.89 102.89 102.84 102.84 98.57 968,626
Nov 14, 2025 102.97 102.98 102.83 102.87 98.60 525,045
Nov 13, 2025 102.88 102.91 102.85 102.88 98.61 625,074
Nov 12, 2025 102.98 102.98 102.89 102.90 98.63 398,433
Nov 11, 2025 102.96 103.05 102.92 103.05 98.77 432,536
Nov 10, 2025 102.87 102.89 102.82 102.86 98.59 586,638
Nov 7, 2025 102.78 102.89 102.77 102.88 98.61 519,422
Nov 6, 2025 102.83 102.86 102.79 102.81 98.54 1,900,199
Nov 5, 2025 102.85 102.85 102.72 102.72 98.46 389,404
Nov 4, 2025 102.85 102.91 102.85 102.86 98.59 628,213
Nov 3, 2025$0.387 dividend 102.83 102.93 102.81 102.85 98.58 716,429
Oct 31, 2025 103.18 103.24 103.16 103.22 98.57 928,373
Oct 30, 2025 103.07 103.15 103.06 103.12 98.47 652,938
Oct 29, 2025 103.37 103.40 103.11 103.13 98.48 722,821
Oct 28, 2025 103.39 103.43 103.38 103.39 98.73 1,033,068
Oct 27, 2025 103.47 103.47 103.41 103.42 98.76 633,738
Oct 24, 2025 103.48 103.52 103.44 103.51 98.84 349,863
Oct 23, 2025 103.60 103.61 103.52 103.54 98.87 475,161
Oct 22, 2025 103.55 103.61 103.53 103.60 98.93 499,431
Oct 21, 2025 103.49 103.56 103.49 103.53 98.86 502,822
Oct 20, 2025 103.45 103.45 103.41 103.45 98.79 482,851
Oct 17, 2025 103.53 103.53 103.43 103.45 98.79 629,693
Oct 16, 2025 103.37 103.52 103.36 103.50 98.83 946,670
Oct 15, 2025 103.45 103.46 103.35 103.38 98.72 434,852
Oct 14, 2025 103.40 103.44 103.37 103.43 98.77 610,964
Oct 13, 2025 103.39 103.47 103.36 103.47 98.81 353,107
Oct 10, 2025 103.30 103.38 103.27 103.32 98.66 604,743
Oct 9, 2025 103.26 103.28 103.19 103.20 98.55 1,880,785
Oct 8, 2025 103.31 103.31 103.24 103.26 98.60 351,293
Oct 7, 2025 103.18 103.27 103.17 103.27 98.61 408,232
Oct 6, 2025 103.17 103.19 103.15 103.17 98.52 365,134
Oct 3, 2025 103.22 103.23 103.15 103.15 98.50 833,768
Oct 2, 2025 103.21 103.24 103.18 103.19 98.54 510,064
Oct 1, 2025$0.239 dividend 103.25 103.28 103.20 103.24 98.58 631,540
Sep 30, 2025 103.34 103.41 103.33 103.36 98.47 406,595
Sep 29, 2025 103.35 103.37 103.32 103.34 98.45 1,675,480
Sep 26, 2025 103.32 103.38 103.31 103.35 98.46 769,900
Sep 25, 2025 103.33 103.35 103.25 103.30 98.42 401,980
Sep 24, 2025 103.48 103.48 103.41 103.41 98.52 421,827

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
iShares 0-5 Year TIPS Bond ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at STIP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation