Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

iShares $ TIPS UCITS ETF USD (Acc) (ITPS.MI)

219.44
+1.66
+(0.76%)
At close: April 30 at 5:29:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025218.30219.28217.97219.44219.444,518
Apr 28, 2025218.69218.69217.68217.98217.98746
Apr 25, 2025217.54218.39217.54217.71217.71432
Apr 24, 2025216.44217.17216.22217.34217.34334
Apr 23, 2025215.39217.45215.04216.38216.382,777
Apr 22, 2025211.09213.81211.09213.43213.433,333
Apr 17, 2025215.19216.07215.19215.68215.68304
Apr 16, 2025215.77215.90214.12215.87215.872,191
Apr 15, 2025216.14217.04214.89216.20216.201,770
Apr 14, 2025212.74217.49212.74215.25215.252,171
Apr 11, 2025215.10215.51210.55212.25212.255,073
Apr 10, 2025224.41224.91219.16219.24219.242,291
Apr 9, 2025221.76223.37218.35220.06220.062,937
Apr 8, 2025224.42227.08224.42226.53226.531,859
Apr 7, 2025225.52227.89224.60226.19226.193,016
Apr 4, 2025227.83229.20225.88228.31228.311,855
Apr 3, 2025228.78228.87225.60226.49226.4912,790
Apr 2, 2025230.75230.93228.83228.83228.831,194
Apr 1, 2025230.80231.50230.16230.79230.793,069
Mar 31, 2025229.82230.30228.91230.28230.281,264
Mar 28, 2025228.66229.55228.66228.71228.71443
Mar 27, 2025228.36228.64227.33228.00228.001,404
Mar 26, 2025227.98228.48227.79228.20228.20427
Mar 25, 2025228.00228.00226.77227.88227.881,130
Mar 24, 2025228.15228.46226.55227.69227.691,314
Mar 21, 2025228.18228.60227.94228.17228.17491
Mar 20, 2025226.23229.29226.23227.56227.563,667
Mar 19, 2025224.72225.48224.67225.24225.241,084
Mar 18, 2025224.10225.00223.59224.27224.27963
Mar 17, 2025225.37225.70224.62224.81224.811,742
Mar 14, 2025226.56226.56224.50225.44225.4413,013
Mar 13, 2025225.39226.50225.15225.98225.983,040
Mar 12, 2025225.37225.62224.50224.77224.776,846
Mar 11, 2025226.50226.54224.77225.03225.032,298
Mar 10, 2025226.72227.65226.34227.25227.254,043
Mar 7, 2025226.88227.22225.61226.52226.522,071
Mar 6, 2025227.06227.59225.73226.01226.013,430
Mar 5, 2025231.72231.72228.14228.99228.993,534
Mar 4, 2025236.11236.61234.98235.56235.561,793
Mar 3, 2025237.27237.50234.37235.43235.433,203
Feb 28, 2025236.82237.27236.01236.94236.942,504
Feb 27, 2025234.12236.25233.78236.25236.255,105
Feb 26, 2025233.96234.38233.29233.72233.7252,280
Feb 25, 2025234.03234.53233.60233.78233.78606
Feb 24, 2025232.97233.67232.18233.09233.092,152
Feb 21, 2025232.61233.71232.29233.54233.541,254
Feb 20, 2025233.48233.48232.36232.51232.511,469
Feb 19, 2025231.50233.07231.50233.16233.16949
Feb 18, 2025232.63233.14232.00232.13232.131,676
Feb 17, 2025231.99232.41231.63232.02232.021,124
Feb 14, 2025231.50232.80231.35231.93231.935,208
Feb 13, 2025232.07233.95231.56232.28232.283,400
Feb 12, 2025234.00235.49232.85233.20233.204,839
Feb 11, 2025235.62235.71234.50234.54234.544,472
Feb 10, 2025235.42236.20235.01235.77235.775,598
Feb 7, 2025234.03235.47233.78234.94234.941,917
Feb 6, 2025234.66235.50234.51234.66234.661,992
Feb 5, 2025233.77234.22233.41234.01234.011,744
Feb 4, 2025234.57234.58233.00233.43233.437,632
Feb 3, 2025236.48237.49235.12235.52235.523,420
Jan 31, 2025232.13233.27232.13232.47232.47514
Jan 30, 2025232.28233.06231.33231.78231.781,218
Jan 29, 2025232.42232.83231.63231.82231.821,865
Jan 28, 2025231.25231.63230.71231.32231.32883
Jan 27, 2025230.75230.75229.19229.55229.551,966
Jan 24, 2025229.56229.99228.43228.53228.532,962
Jan 23, 2025230.98230.98229.87230.42230.421,201
Jan 22, 2025230.54230.54229.62230.31230.31931
Jan 21, 2025231.52232.53230.67230.61230.61515
Jan 20, 2025232.58232.60230.49231.50231.502,565
Jan 17, 2025233.68233.78232.64233.04233.041,086
Jan 16, 2025232.72233.24232.23233.05233.051,068
Jan 15, 2025230.65231.82230.62232.38232.3831,147
Jan 14, 2025232.42232.42230.68231.06231.061,862
Jan 13, 2025232.61233.40232.00232.91232.911,172
Jan 10, 2025231.47232.49230.87232.32232.321,591
Jan 9, 2025231.42231.92231.19231.30231.302,011
Jan 8, 2025230.78231.56230.19231.24231.242,666
Jan 7, 2025229.10230.03228.26229.38229.382,437
Jan 6, 2025230.72230.72228.73229.37229.378,469
Jan 3, 2025232.25232.74231.83232.02232.02894
Jan 2, 2025231.49233.13230.77232.79232.793,418
Dec 30, 2024229.02230.20227.99230.01230.01326
Dec 27, 2024229.79229.79228.09228.79228.794,043
Dec 23, 2024229.99229.99228.65229.14229.14887
Dec 20, 2024230.10230.10229.03229.03229.03634
Dec 19, 2024230.00230.00229.00229.70229.701,222
Dec 18, 2024229.85229.96229.20229.62229.622,359
Dec 17, 2024229.39229.52228.70228.92228.923,576
Dec 16, 2024230.49230.49228.85228.85228.853,802
Dec 13, 2024231.28231.28229.65229.65229.65413
Dec 12, 2024230.74231.49230.23230.45230.451,163
Dec 11, 2024231.00231.49230.87230.99230.991,201
Dec 10, 2024230.22231.00230.15231.00231.002,314
Dec 9, 2024230.28230.68229.26229.30229.303,886
Dec 6, 2024229.55230.80229.16229.92229.924,063
Dec 5, 2024231.02231.12229.79229.90229.904,112
Dec 4, 2024230.97231.25230.61230.65230.65712
Dec 3, 2024230.56231.42230.12230.85230.85615
Dec 2, 2024230.59232.02230.50231.65231.652,125
Nov 29, 2024229.50230.20229.36229.50229.501,867
Nov 28, 2024230.26230.26229.23229.23229.23380
Nov 27, 2024230.02230.21229.26229.26229.262,658
Nov 26, 2024230.56231.12229.58231.12231.122,244
Nov 25, 2024231.10231.10229.51230.39230.391,488
Nov 22, 2024229.39232.74229.39231.38231.382,034
Nov 21, 2024228.59229.60228.34229.42229.42537
Nov 20, 2024227.54229.69227.50229.69229.69460
Nov 19, 2024227.41229.09227.08227.41227.4110,349
Nov 18, 2024227.52227.62226.77226.77226.771,729
Nov 15, 2024226.94227.45226.50227.00227.006,564
Nov 14, 2024227.33228.70226.97226.97226.974,555
Nov 13, 2024226.28227.42226.00226.92226.92858
Nov 12, 2024227.37227.79226.74226.74226.743,514
Nov 11, 2024226.00227.25225.92226.70226.702,148
Nov 8, 2024224.89225.77224.25225.39225.391,899
Nov 7, 2024223.93224.36223.55223.67223.671,827
Nov 6, 2024224.20225.77221.71223.58223.581,349
Nov 5, 2024221.23221.23220.27220.27220.27835
Nov 4, 2024221.82221.90221.08221.08221.081,220
Nov 1, 2024222.16222.61221.93221.93221.93381
Oct 31, 2024222.46223.00222.26222.46222.46240
Oct 30, 2024223.51223.61222.62223.22223.22628
Oct 29, 2024222.48223.06222.21222.73222.73137
Oct 28, 2024222.98222.98222.25222.39222.3911,011
Oct 25, 2024224.17224.17223.17223.65223.659,530
Oct 24, 2024224.67224.67223.84224.13224.131,308
Oct 23, 2024224.16224.74224.00224.00224.00684
Oct 22, 2024223.66224.59223.22224.24224.242,037
Oct 21, 2024224.88224.88223.91223.93223.931,777
Oct 18, 2024224.66225.00224.33225.00225.001,073
Oct 17, 2024224.73225.45224.66224.91224.91691
Oct 16, 2024224.81225.02223.96225.02225.023,548
Oct 15, 2024224.25224.30223.19224.30224.303,860
Oct 14, 2024223.48223.49222.04222.04222.041,553
Oct 11, 2024223.55223.55222.79223.41223.411,616
Oct 10, 2024222.58223.42222.58223.42223.42694
Oct 9, 2024222.51222.93222.33222.58222.581,312
Oct 8, 2024222.32222.34221.46222.00222.00622
Oct 7, 2024222.19222.55221.82222.29222.293,847
Oct 4, 2024222.99223.07222.70222.83222.83509
Oct 3, 2024223.65223.65222.07223.67223.67465
Oct 2, 2024223.00223.40222.60223.40223.40592
Oct 1, 2024220.92223.57220.92223.57223.577,255
Sep 30, 2024219.80220.90219.71220.90220.90552
Sep 27, 2024221.33221.33220.13220.54220.541,446
Sep 26, 2024220.27221.18219.44219.44219.44263
Sep 25, 2024220.27220.79219.78220.79220.791,276
Sep 24, 2024220.94221.19220.68221.19221.194,637
Sep 23, 2024220.80222.16220.50221.06221.06387
Sep 20, 2024221.01221.20220.44220.44220.44331
Sep 19, 2024221.11221.11220.45220.83220.83614
Sep 18, 2024221.81221.90221.21221.90221.90212
Sep 17, 2024222.36222.36221.74222.12222.12283
Sep 16, 2024221.88222.17221.13222.17222.17268
Sep 13, 2024221.99222.14221.54222.14222.141,081
Sep 12, 2024222.92222.92221.90221.95221.95716
Sep 11, 2024222.37223.19222.03222.98222.987,636
Sep 10, 2024221.41221.74221.10221.74221.7482
Sep 9, 2024220.52221.08220.23221.08221.083,657
Sep 6, 2024219.53220.94219.53220.94220.94976
Sep 5, 2024219.72220.16219.28220.08220.086,714
Sep 4, 2024220.10220.20219.77219.77219.77196
Sep 3, 2024218.91220.21218.91219.89219.891,434
Sep 2, 2024219.00219.09218.86218.86218.86753
Aug 30, 2024219.34219.94219.34219.39219.39244
Aug 29, 2024218.90219.91218.90219.25219.251,464
Aug 28, 2024218.70219.30218.66218.98218.98733
Aug 27, 2024218.19218.29217.61218.29218.294,547
Aug 26, 2024217.87218.76217.87218.19218.198,379
Aug 23, 2024218.07218.48217.53217.53217.5313,086
Aug 22, 2024217.90218.14217.85217.83217.83230
Aug 21, 2024218.23218.38217.86217.86217.86644
Aug 20, 2024218.14218.31217.95218.31218.31250
Aug 19, 2024218.51219.02218.19218.19218.19426
Aug 16, 2024220.03220.12219.15219.15219.15635
Aug 14, 2024220.19220.19219.52220.13220.13758
Aug 13, 2024220.96221.18220.48220.48220.48152
Aug 12, 2024220.49220.67220.44220.44220.44248
Aug 9, 2024220.27220.86220.17220.19220.19182
Aug 8, 2024220.37220.81220.16220.32220.325,920
Aug 7, 2024221.06221.06220.24220.51220.511,761
Aug 6, 2024220.55221.70220.38221.18221.184,506
Aug 5, 2024222.02222.06219.70219.97219.975,853
Aug 2, 2024223.82224.23221.24222.00222.003,120
Aug 1, 2024222.61223.55222.25223.01223.011,636
Jul 31, 2024221.46221.53220.66221.28221.2825,482
Jul 30, 2024220.80221.37220.15221.00221.00891
Jul 29, 2024220.23221.27220.15220.87220.873,046
Jul 26, 2024219.39219.75219.06219.40219.40692
Jul 25, 2024219.46219.80219.14219.47219.471,870
Jul 24, 2024219.32219.99219.21219.63219.63972
Jul 23, 2024218.64219.83218.64219.72219.72518
Jul 22, 2024219.78219.78218.86218.86218.86799
Jul 19, 2024219.56219.80219.04219.41219.41741
Jul 18, 2024219.06219.74218.96219.56219.56389
Jul 17, 2024219.44219.55218.68219.39219.39576
Jul 16, 2024219.51219.98219.47219.78219.78979
Jul 15, 2024219.17219.17218.42218.53218.531,000
Jul 12, 2024219.49219.49218.65218.69218.691,568
Jul 11, 2024219.65219.88219.00219.88219.881,069
Jul 10, 2024219.52219.74219.31219.54219.54781
Jul 9, 2024219.30219.74219.30219.41219.411,264
Jul 8, 2024219.12219.46218.90219.17219.171,285
Jul 5, 2024218.58219.23218.58219.23219.23129
Jul 4, 2024219.36219.47218.46218.46218.46400
Jul 3, 2024219.55219.55218.84218.84218.841,657
Jul 2, 2024220.06220.12219.38219.66219.66650
Jul 1, 2024219.00219.74219.00219.05219.051,532
Jun 28, 2024221.82222.14221.00221.58221.58401
Jun 27, 2024221.47221.80221.00221.80221.80256
Jun 26, 2024221.67221.67221.27221.51221.51585
Jun 25, 2024220.63221.51220.63221.32221.32317
Jun 24, 2024221.58221.58220.47220.47220.47615
Jun 21, 2024221.41222.55221.41221.61221.611,269
Jun 20, 2024220.43221.19220.43220.61220.61765
Jun 19, 2024220.88220.97220.62220.94220.94535
Jun 18, 2024220.00220.77220.00220.77220.772,822
Jun 17, 2024220.63221.03219.92220.32220.32407
Jun 14, 2024220.73221.98220.12220.12220.121,210
Jun 13, 2024218.09219.72217.63219.72219.72358
Jun 12, 2024218.75218.98217.64217.64217.6417,174
Jun 11, 2024218.19218.80218.03218.45218.45558
Jun 10, 2024218.00218.53217.73218.01218.014,551
Jun 7, 2024217.27217.71217.08217.71217.713,412
Jun 6, 2024217.22217.81217.22217.66217.66939
Jun 5, 2024217.04217.43216.84216.84216.84785
Jun 4, 2024216.24217.24216.24217.13217.13584
Jun 3, 2024216.00216.79215.91215.91215.914,181
May 31, 2024215.99216.00215.06216.00216.00990
May 30, 2024215.98216.00215.18216.00216.00700
May 29, 2024214.36215.02214.36215.02215.02321
May 28, 2024215.08215.61214.86215.04215.04499
May 27, 2024215.42215.75215.22215.61215.61657
May 24, 2024216.51216.51215.07215.59215.59507
May 23, 2024217.00217.00215.57215.57215.57791
May 22, 2024216.18216.50216.01216.18216.18307
May 21, 2024215.81216.21215.48215.82215.821,169
May 20, 2024215.68215.68215.30215.40215.40160
May 17, 2024216.22216.27215.62215.54215.54268
May 16, 2024216.35216.38215.99216.00216.00315
May 15, 2024216.02216.26215.73215.87215.87731
May 14, 2024216.30216.66215.36216.33216.33351
May 13, 2024216.67216.67215.67215.67215.67512
May 10, 2024216.80216.82216.09216.09216.09584
May 9, 2024216.47216.60215.91216.11216.111,020
May 8, 2024216.61216.75216.10216.54216.54753
May 7, 2024216.50216.78216.28216.62216.62234
May 6, 2024215.00216.60215.00216.50216.5011,695
May 3, 2024215.76216.00215.11215.11215.11908
May 2, 2024215.80216.29215.25216.29216.291,465
Apr 30, 2024216.20216.26215.37215.85215.858,763

Related Tickers