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, 2013 88.87 88.93 88.25 88.80 4,108,973 +0.08(+0.09%)
May 30, 2013 89.09 89.15 88.61 88.71 2,054,310 -0.33(-0.37%)
May 29, 2013 89.16 89.31 88.89 89.04 2,595,734 -0.06(-0.07%)
May 28, 2013 89.85 89.91 89.10 89.10 1,661,976 -0.81(-0.91%)
May 24, 2013 89.90 90.05 89.85 89.91 1,041,490 +0.08(+0.08%)
May 23, 2013 90.04 90.11 89.53 89.84 2,230,103 +0.02(+0.03%)
May 22, 2013 90.64 90.86 89.79 89.82 2,028,920 -0.81(-0.90%)
May 21, 2013 90.38 90.66 90.21 90.63 1,325,432 +0.19(+0.21%)
May 20, 2013 90.48 90.55 90.31 90.44 1,683,917 -0.02(-0.03%)
May 17, 2013 90.77 90.77 90.45 90.46 1,098,117 -0.46(-0.50%)
May 16, 2013 90.60 91.02 90.58 90.92 1,376,664 +0.26(+0.29%)
May 15, 2013 90.71 90.79 90.48 90.66 1,295,733 -0.36(-0.39%)
May 13, 2013 91.11 91.18 91.00 91.02 1,096,758 -0.27(-0.30%)
May 10, 2013 91.44 91.47 91.05 91.29 860,263 -0.26(-0.28%)
May 09, 2013 91.71 91.74 91.54 91.55 893,524 -0.04(-0.04%)
May 08, 2013 91.63 91.68 91.54 91.59 1,028,745 -0.20(-0.22%)
May 07, 2013 91.70 91.81 91.69 91.79 1,009,900 -0.01(-0.01%)
May 06, 2013 91.97 91.97 91.68 91.79 1,079,349 -0.14(-0.15%)
May 03, 2013 92.23 92.56 91.85 91.93 1,874,256 -0.63(-0.68%)
May 02, 2013 92.48 92.58 92.45 92.56 665,960 -0.10(-0.11%)
May 01, 2013 92.74 92.74 92.49 92.66 3,051,543 -0.02(-0.02%)
Apr 30, 2013 92.74 92.84 92.52 92.68 893,853 -0.05(-0.06%)
Apr 29, 2013 93.00 93.05 92.74 92.74 870,553 -0.25(-0.27%)
Apr 26, 2013 92.87 93.01 92.65 92.99 1,067,389 +0.34(+0.37%)
Apr 25, 2013 92.59 92.72 92.59 92.65 1,149,623 +0.07(+0.07%)
Apr 24, 2013 92.39 92.60 92.39 92.58 643,630 +0.14(+0.15%)
Apr 23, 2013 92.46 92.72 92.36 92.44 725,243 +0.05(+0.05%)
Apr 22, 2013 92.37 92.42 92.27 92.39 785,799 +0.24(+0.26%)
Apr 19, 2013 92.01 92.24 91.95 92.15 1,147,297 +0.36(+0.39%)
Apr 18, 2013 92.43 92.50 91.73 91.80 1,202,081 -0.64(-0.70%)
Apr 17, 2013 92.40 92.52 92.30 92.44 818,402 -0.02(-0.02%)
Apr 16, 2013 92.34 92.52 92.33 92.46 771,478 -0.16(-0.17%)
Apr 15, 2013 92.57 92.68 92.51 92.61 1,433,027 -0.02(-0.02%)
Apr 12, 2013 92.61 92.71 92.52 92.63 810,160 +0.38(+0.41%)
Apr 11, 2013 92.14 92.32 92.11 92.25 940,932 +0.26(+0.28%)
Apr 10, 2013 92.33 92.33 91.93 91.99 1,287,000 -0.52(-0.56%)
Apr 09, 2013 92.67 92.74 92.42 92.51 1,418,273 -0.08(-0.09%)
Apr 08, 2013 92.92 93.09 92.58 92.59 1,152,843 -0.41(-0.44%)
Apr 05, 2013 93.09 93.18 92.95 93.00 1,168,085 +0.39(+0.42%)
Apr 04, 2013 92.28 92.63 92.28 92.61 3,618,176 +0.43(+0.47%)
Apr 03, 2013 92.02 92.28 92.01 92.18 1,058,645 +0.24(+0.26%)
Apr 02, 2013 92.04 92.08 91.86 91.95 1,731,577 -0.05(-0.05%)
Apr 01, 2013 91.83 92.12 91.83 91.99 6,140,461 +0.04(+0.04%)
Mar 28, 2013 91.92 91.97 91.79 91.95 1,502,154 -0.04(-0.04%)
Mar 27, 2013 91.92 92.04 91.83 91.99 839,263 +0.28(+0.31%)
Mar 26, 2013 91.55 91.72 91.46 91.71 878,248 +0.05(+0.06%)
Mar 25, 2013 91.58 91.78 91.53 91.66 843,119 +0.01(+0.01%)
Mar 22, 2013 91.59 91.70 91.45 91.65 1,373,218 +0.16(+0.17%)
Mar 21, 2013 91.56 91.61 91.45 91.49 924,414 +0.05(+0.05%)
Mar 20, 2013 91.59 91.66 91.41 91.45 1,322,608 -0.26(-0.28%)
Mar 19, 2013 91.71 91.85 91.68 91.70 925,262 +0.09(+0.10%)
Mar 18, 2013 91.64 91.72 91.58 91.61 1,093,717 +0.20(+0.22%)
Mar 15, 2013 91.29 91.45 91.28 91.42 978,208 +0.12(+0.13%)
Mar 14, 2013 91.04 91.38 91.03 91.30 1,187,556 +0.16(+0.17%)
Mar 13, 2013 91.01 91.20 90.99 91.14 1,268,509 +0.02(+0.02%)
Mar 12, 2013 91.12 91.20 91.08 91.11 1,517,431 +0.17(+0.18%)
Mar 11, 2013 91.01 91.11 90.94 90.95 1,400,688 -0.05(-0.05%)
Mar 08, 2013 91.00 91.16 90.91 90.99 3,826,544 -0.30(-0.32%)
Mar 07, 2013 91.42 91.46 91.26 91.29 783,302 -0.34(-0.37%)
Mar 06, 2013 91.65 91.74 91.56 91.63 876,945 -0.20(-0.22%)
Mar 05, 2013 91.80 91.89 91.73 91.83 4,456,438 -0.02(-0.02%)
Mar 04, 2013 91.91 91.98 91.82 91.86 1,271,893 -0.29(-0.31%)
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.