Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares 0-5 Yea (STIP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 99.73 99.755 99.625 99.64 54,789
25th Sep 2026 (Fri) 99.72 99.825 99.685 99.81 148,338
24th Sep 2026 (Thu) 99.795 99.81 99.665 99.65 24,076
23rd Sep 2026 (Wed) 99.96 99.96 99.645 99.74 33,954
22nd Sep 2026 (Tue) 99.97 100.015 99.93 99.97 20,865
21st Sep 2026 (Mon) 100.00 100.01 99.95 100.01 11,390
18th Sep 2026 (Fri) 100.02 100.02 99.925 99.93 28,064
17th Sep 2026 (Thu) 100.07 100.145 100.06 100.13 45,563
16th Sep 2026 (Wed) 100.345 100.38 100.01 100.01 62,940
15th Sep 2026 (Tue) 100.275 100.35 100.265 100.29 54,496
14th Sep 2026 (Mon) 100.36 100.42 100.28 100.29 26,039
11th Sep 2026 (Fri) 100.525 100.525 100.285 100.30 63,392
10th Sep 2026 (Thu) 100.675 100.69 100.605 100.63 53,439
9th Sep 2026 (Wed) 100.865 100.865 100.775 100.79 26,681
8th Sep 2026 (Tue) 100.82 100.85 100.80 100.83 21,591
7th Sep 2026 (Mon) 100.73 100.80 100.71 100.81 23,971
4th Sep 2026 (Fri) 100.73 100.80 100.71 100.81 23,971
3rd Sep 2026 (Thu) 100.825 100.88 100.79 100.80 29,645
2nd Sep 2026 (Wed) 100.74 100.74 100.69 100.70 43,557
1st Sep 2026 (Tue) 100.665 100.72 100.66 100.70 135,304
31st Aug 2026 (Mon) 100.675 100.685 100.625 100.68 41,107
28th Aug 2026 (Fri) 100.905 100.915 100.615 100.64 53,376
27th Aug 2026 (Thu) 100.955 100.96 100.91 100.91 22,026
26th Aug 2026 (Wed) 100.88 100.95 100.875 100.94 29,814
25th Aug 2026 (Tue) 100.935 101.005 100.93 100.99 40,544
24th Aug 2026 (Mon) 100.88 100.92 100.88 100.89 33,464
21st Aug 2026 (Fri) 100.955 100.955 100.89 100.92 31,499
20th Aug 2026 (Thu) 100.835 101.035 100.835 101.04 30,863
19th Aug 2026 (Wed) 100.91 100.92 100.845 100.91 8,447
18th Aug 2026 (Tue) 100.75 100.86 100.75 100.86 24,443
17th Aug 2026 (Mon) 100.76 100.775 100.725 100.74 30,320
14th Aug 2026 (Fri) 100.795 100.795 100.735 100.74 28,198
13th Aug 2026 (Thu) 100.745 100.80 100.74 100.74 24,793
12th Aug 2026 (Wed) 100.73 100.73 100.665 100.66 35,400
11th Aug 2026 (Tue) 100.70 100.705 100.625 100.66 24,473
10th Aug 2026 (Mon) 100.66 100.69 100.66 100.69 50,902
7th Aug 2026 (Fri) 100.705 100.715 100.66 100.69 21,194
6th Aug 2026 (Thu) 100.57 100.57 100.53 100.55 17,195
5th Aug 2026 (Wed) 100.585 100.62 100.545 100.58 13,423
4th Aug 2026 (Tue) 100.675 100.68 100.595 100.62 37,904
3rd Aug 2026 (Mon) 100.60 100.64 100.57 100.60 23,048
31st Jul 2026 (Fri) 101.30 101.38 101.27 101.36 24,069
30th Jul 2026 (Thu) 101.435 101.44 101.38 101.41 6,406
29th Jul 2026 (Wed) 101.175 101.44 101.15 101.41 11,659
FTSE 100 Latest
Value10,708.75
Change23.87