TIPS Bond Ishares ETF (NY: TIP )

108.31 -0.12 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 65.33 65.35 65.08 65.29 276,360 +0.04(+0.06%)
May 30, 2007 65.34 65.35 65.15 65.25 209,063 +0.06(+0.09%)
May 29, 2007 65.33 65.33 65.12 65.19 380,892 -0.20(-0.30%)
May 25, 2007 65.29 65.41 65.26 65.39 296,809 +0.09(+0.14%)
May 24, 2007 65.28 65.33 65.07 65.29 378,145 +0.08(+0.12%)
May 23, 2007 65.24 65.27 65.05 65.22 356,781 -0.01(-0.01%)
May 22, 2007 65.43 65.45 65.14 65.22 297,633 -0.26(-0.39%)
May 21, 2007 65.29 65.48 65.22 65.48 212,268 +0.16(+0.25%)
May 18, 2007 65.46 65.53 65.25 65.31 177,475 -0.17(-0.26%)
May 17, 2007 65.49 65.54 65.41 65.48 170,150 -0.03(-0.04%)
May 16, 2007 65.59 65.63 65.50 65.51 355,408 -0.07(-0.10%)
May 15, 2007 65.66 65.68 65.46 65.58 255,149 -0.18(-0.27%)
May 14, 2007 65.96 65.98 65.75 65.75 196,855 -0.10(-0.16%)
May 11, 2007 66.07 66.13 65.85 65.86 175,949 -0.12(-0.18%)
May 10, 2007 65.96 66.03 65.88 65.98 199,072 +0.14(+0.22%)
May 09, 2007 66.07 66.07 65.81 65.83 198,076 -0.21(-0.32%)
May 08, 2007 66.09 66.09 65.95 66.04 250,418 +0.08(+0.12%)
May 07, 2007 65.98 66.02 65.84 65.96 213,946 -0.05(-0.07%)
May 04, 2007 66.09 66.14 65.98 66.01 175,796 +0.03(+0.05%)
May 03, 2007 66.07 66.07 65.92 65.98 170,631 -0.16(-0.25%)
May 02, 2007 66.23 66.23 66.05 66.14 432,624 -0.01(-0.01%)
May 01, 2007 66.23 66.24 65.94 66.14 272,851 -0.26(-0.40%)
Apr 30, 2007 66.25 66.41 66.22 66.41 644,892 +0.35(+0.54%)
Apr 27, 2007 66.17 66.21 66.05 66.05 220,813 +0.01(+0.02%)
Apr 26, 2007 66.22 66.24 65.98 66.04 287,195 -0.18(-0.28%)
Apr 25, 2007 66.19 67.00 66.13 66.22 346,099 +0.01(+0.01%)
Apr 24, 2007 66.13 66.28 66.11 66.22 227,528 +0.11(+0.17%)
Apr 23, 2007 65.95 66.15 65.88 66.11 193,803 +0.15(+0.23%)
Apr 20, 2007 65.92 65.96 65.77 65.96 229,359 +0.03(+0.04%)
Apr 19, 2007 66.00 66.00 65.82 65.93 185,410 -0.03(-0.05%)
Apr 18, 2007 65.83 65.96 65.80 65.96 258,811 +0.22(+0.33%)
Apr 17, 2007 65.69 65.85 65.69 65.75 222,340 +0.04(+0.06%)
Apr 16, 2007 65.62 65.72 65.49 65.71 330,229 +0.21(+0.32%)
Apr 13, 2007 65.75 65.98 65.49 65.50 167,556 -0.16(-0.25%)
Apr 12, 2007 65.79 65.84 65.00 65.66 320,615 +0.00(+0.00%)
Apr 11, 2007 65.77 65.86 65.65 65.66 235,616 -0.10(-0.16%)
Apr 10, 2007 65.69 65.83 65.68 65.77 184,189 +0.16(+0.24%)
Apr 09, 2007 65.75 65.78 65.56 65.61 195,329 -0.29(-0.45%)
Apr 05, 2007 65.96 65.98 65.88 65.90 121,623 -0.01(-0.02%)
Apr 04, 2007 65.82 65.93 65.63 65.92 197,618 +0.21(+0.32%)
Apr 03, 2007 65.94 65.94 65.67 65.71 277,123 -0.29(-0.44%)
Apr 02, 2007 66.30 66.83 65.87 66.00 256,980 -0.22(-0.33%)
Mar 30, 2007 66.27 66.38 66.09 66.21 212,878 -0.01(-0.02%)
Mar 29, 2007 66.27 66.32 66.18 66.22 147,718 -0.09(-0.13%)
Mar 28, 2007 66.52 66.62 66.21 66.31 269,798 -0.09(-0.14%)
Mar 27, 2007 66.36 66.47 66.30 66.40 291,163 -0.02(-0.03%)
Mar 26, 2007 66.19 66.50 66.13 66.42 306,881 +0.24(+0.36%)
Mar 23, 2007 66.27 66.38 66.12 66.19 239,889 -0.05(-0.07%)
Mar 22, 2007 66.43 66.46 66.16 66.23 151,838 -0.20(-0.30%)
Mar 21, 2007 66.07 66.51 66.03 66.43 214,252 +0.25(+0.38%)
Mar 20, 2007 66.30 66.32 66.12 66.18 177,170 +0.01(+0.02%)
Mar 19, 2007 66.15 66.19 66.01 66.17 199,297 -0.01(-0.01%)
Mar 16, 2007 66.13 66.30 66.11 66.17 166,030 +0.04(+0.06%)
Mar 15, 2007 66.22 66.22 66.06 66.13 172,286 -0.02(-0.03%)
Mar 14, 2007 66.18 66.35 66.06 66.15 235,616 +0.01(+0.01%)
Mar 13, 2007 65.88 66.24 65.97 66.15 177,017 +0.26(+0.40%)
Mar 12, 2007 65.84 65.93 65.80 65.88 150,464 +0.06(+0.09%)
Mar 09, 2007 65.96 65.97 65.75 65.83 237,142 -0.30(-0.46%)
Mar 08, 2007 66.13 66.17 66.00 66.13 229,817 -0.06(-0.09%)
Mar 07, 2007 66.19 66.24 66.02 66.19 254,538 +0.10(+0.15%)
Mar 06, 2007 66.05 66.19 66.02 66.09 262,626 -0.09(-0.14%)
Mar 05, 2007 66.37 66.38 66.15 66.18 491,223 -0.05(-0.07%)
Mar 02, 2007 66.19 66.31 66.05 66.22 253,318 +0.13(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.