iShares 0-5 Year TIPS Bond ETF (NY: STIP )

100.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 100.42 100.45 100.36 100.37 1,119,484 +0.13(+0.13%)
Dec 19, 2024 100.37 100.41 100.13 100.24 648,010 -0.05(-0.05%)
Dec 18, 2024 100.65 100.71 100.29 100.29 580,644 -0.49(-0.49%)
Dec 17, 2024 100.77 100.83 100.76 100.78 312,698 -0.03(-0.03%)
Dec 16, 2024 100.88 100.91 100.81 100.81 551,505 -0.06(-0.06%)
Dec 13, 2024 100.97 100.98 100.86 100.87 1,325,108 -0.09(-0.09%)
Dec 12, 2024 101.01 101.05 100.96 100.96 367,662 -0.07(-0.07%)
Dec 11, 2024 101.06 101.08 101.00 101.03 2,242,475 +0.05(+0.05%)
Dec 10, 2024 100.96 101.02 100.93 100.98 403,966 -0.01(-0.01%)
Dec 09, 2024 101.01 101.03 100.99 100.99 319,123 -0.05(-0.05%)
Dec 06, 2024 101.12 101.13 101.00 101.04 326,127 +0.08(+0.08%)
Dec 05, 2024 100.92 100.99 100.92 100.96 923,006 -0.07(-0.07%)
Dec 04, 2024 100.91 101.06 100.91 101.03 311,196 +0.09(+0.09%)
Dec 03, 2024 100.92 100.97 100.87 100.94 262,603 +0.09(+0.09%)
Dec 02, 2024 101.00 101.00 100.79 100.85 4,126,422 -0.23(-0.23%)
Nov 29, 2024 101.07 101.10 101.03 101.08 588,708 +0.11(+0.11%)
Nov 27, 2024 101.00 101.00 100.94 100.97 1,047,332 +0.09(+0.09%)
Nov 26, 2024 100.92 100.93 100.82 100.88 314,574 -0.02(-0.02%)
Nov 25, 2024 100.92 100.94 100.84 100.90 363,769 +0.09(+0.09%)
Nov 22, 2024 100.81 100.85 100.76 100.81 548,974 +0.04(+0.04%)
Nov 21, 2024 100.86 100.92 100.74 100.77 496,570 -0.07(-0.07%)
Nov 20, 2024 100.83 100.93 100.80 100.84 627,799 +0.02(+0.02%)
Nov 19, 2024 100.82 100.86 100.77 100.82 346,338 +0.08(+0.08%)
Nov 18, 2024 100.67 100.77 100.64 100.74 422,019 +0.12(+0.12%)
Nov 15, 2024 100.50 100.67 100.47 100.62 363,169 +0.10(+0.10%)
Nov 14, 2024 100.65 100.69 100.49 100.52 352,906 -0.10(-0.10%)
Nov 13, 2024 100.69 100.70 100.56 100.62 1,242,182 +0.05(+0.05%)
Nov 12, 2024 100.65 100.68 100.54 100.57 805,809 -0.12(-0.12%)
Nov 11, 2024 100.69 100.76 100.52 100.69 347,000 -0.15(-0.15%)
Nov 08, 2024 100.84 100.91 100.80 100.84 727,192 -0.01(-0.01%)
Nov 07, 2024 100.78 100.89 100.73 100.85 707,981 +0.16(+0.16%)
Nov 06, 2024 100.51 100.80 100.49 100.69 1,245,574 +0.20(+0.20%)
Nov 05, 2024 100.49 100.52 100.39 100.49 221,818 -0.03(-0.03%)
Nov 04, 2024 100.65 100.67 100.47 100.52 459,532 +0.00(+0.00%)
Nov 01, 2024 100.75 100.76 100.45 100.52 470,833 -0.10(-0.10%)
Oct 31, 2024 100.57 100.63 100.48 100.62 658,193 +0.01(+0.01%)
Oct 30, 2024 100.65 100.73 100.56 100.61 268,447 +0.00(+0.00%)
Oct 29, 2024 100.47 100.61 100.44 100.61 4,187,141 +0.10(+0.10%)
Oct 28, 2024 100.55 100.56 100.43 100.51 534,117 -0.11(-0.11%)
Oct 25, 2024 100.73 100.73 100.61 100.62 225,708 -0.06(-0.06%)
Oct 24, 2024 100.71 100.77 100.66 100.68 285,534 +0.00(+0.00%)
Oct 23, 2024 100.68 100.70 100.61 100.68 328,770 -0.11(-0.11%)
Oct 22, 2024 100.80 100.81 100.75 100.79 629,356 +0.07(+0.07%)
Oct 21, 2024 100.89 100.89 100.71 100.72 368,304 -0.21(-0.21%)
Oct 18, 2024 100.97 100.98 100.92 100.93 165,954 +0.08(+0.08%)
Oct 17, 2024 100.84 100.87 100.82 100.85 398,939 -0.08(-0.08%)
Oct 16, 2024 100.95 100.95 100.91 100.93 483,681 +0.03(+0.03%)
Oct 15, 2024 100.93 100.98 100.86 100.90 307,353 -0.03(-0.03%)
Oct 14, 2024 100.88 100.96 100.86 100.93 170,232 -0.10(-0.10%)
Oct 11, 2024 101.00 101.06 100.95 101.03 380,607 +0.09(+0.09%)
Oct 10, 2024 100.83 100.95 100.81 100.94 359,461 +0.23(+0.23%)
Oct 09, 2024 100.67 100.71 100.64 100.71 414,668 -0.08(-0.08%)
Oct 08, 2024 100.70 100.79 100.66 100.79 854,489 +0.05(+0.05%)
Oct 07, 2024 100.66 100.76 100.68 100.74 429,369 -0.03(-0.03%)
Oct 04, 2024 100.90 100.93 100.73 100.77 329,695 -0.36(-0.35%)
Oct 03, 2024 101.15 101.20 101.11 101.13 827,860 -0.10(-0.10%)
Oct 02, 2024 101.14 101.25 101.14 101.23 372,261 -0.01(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.