TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	88.11	88.40	88.07	88.20	720,439	+0.28(+0.32%)
May 28, 2015	87.86	87.97	87.72	87.92	484,281	-0.05(-0.06%)
May 27, 2015	87.91	88.02	87.76	87.98	484,213	-0.08(-0.09%)
May 26, 2015	87.92	88.19	87.88	88.05	523,884	+0.07(+0.08%)
May 22, 2015	88.01	87.98	87.98	87.98	601,848	+0.15(+0.17%)
May 21, 2015	87.63	87.91	87.63	87.84	640,241	+0.33(+0.38%)
May 20, 2015	87.45	87.78	87.36	87.50	502,417	+0.23(+0.27%)
May 19, 2015	87.19	87.56	87.18	87.27	504,667	-0.42(-0.48%)
May 18, 2015	87.86	87.88	87.62	87.69	594,835	-0.47(-0.53%)
May 15, 2015	87.77	88.19	87.73	88.16	371,573	+0.61(+0.69%)
May 14, 2015	87.52	87.75	87.44	87.55	633,834	+0.16(+0.19%)
May 13, 2015	87.83	87.87	87.38	87.38	501,950	-0.13(-0.15%)
May 12, 2015	87.38	87.68	87.29	87.52	613,307	+0.09(+0.10%)
May 11, 2015	87.94	87.95	87.40	87.43	842,846	-0.80(-0.91%)
May 08, 2015	88.40	88.50	88.16	88.23	835,235	+0.37(+0.42%)
May 07, 2015	87.78	88.05	87.66	87.87	453,573	+0.23(+0.26%)
May 06, 2015	88.20	88.21	87.54	87.64	1,389,095	-0.71(-0.80%)
May 05, 2015	88.49	88.50	88.08	88.35	662,856	-0.04(-0.04%)
May 04, 2015	88.79	88.85	88.30	88.39	1,482,784	-0.34(-0.39%)
May 01, 2015	88.93	89.00	88.60	88.73	1,206,154	-0.37(-0.41%)
Apr 30, 2015	88.85	89.15	88.65	89.10	866,054	+0.15(+0.17%)
Apr 29, 2015	88.87	89.14	88.68	88.95	749,360	-0.16(-0.18%)
Apr 28, 2015	89.35	89.53	89.09	89.11	1,479,800	-0.51(-0.57%)
Apr 27, 2015	89.60	89.74	89.48	89.63	1,124,234	+0.02(+0.02%)
Apr 24, 2015	89.41	89.62	89.39	89.61	520,381	+0.38(+0.43%)
Apr 23, 2015	89.07	89.39	89.04	89.23	699,740	+0.23(+0.25%)
Apr 22, 2015	89.33	89.35	88.93	89.00	463,254	-0.41(-0.46%)
Apr 21, 2015	89.74	89.67	89.34	89.42	2,672,313	-0.32(-0.36%)
Apr 20, 2015	89.83	89.88	89.64	89.74	1,034,648	-0.24(-0.27%)
Apr 17, 2015	89.50	90.06	89.48	89.98	10,234,799	+0.57(+0.64%)
Apr 16, 2015	89.21	89.43	88.99	89.41	465,560	+0.10(+0.11%)
Apr 15, 2015	89.22	89.38	89.15	89.31	613,418	+0.27(+0.31%)
Apr 14, 2015	89.14	89.28	88.97	89.04	421,544	+0.23(+0.26%)
Apr 13, 2015	88.65	88.85	88.64	88.80	392,331	+0.02(+0.03%)
Apr 10, 2015	88.96	89.02	88.72	88.78	512,286	-0.09(-0.10%)
Apr 09, 2015	89.17	89.18	88.79	88.86	473,860	-0.32(-0.36%)
Apr 08, 2015	89.09	89.25	88.90	89.18	1,240,469	-0.22(-0.24%)
Apr 07, 2015	89.09	89.42	89.04	89.40	462,251	+0.19(+0.22%)
Apr 06, 2015	89.43	89.51	89.08	89.21	909,492	+0.35(+0.39%)
Apr 02, 2015	89.09	88.86	88.86	88.86	1,396,869	-0.33(-0.37%)
Apr 01, 2015	88.88	89.22	88.83	89.18	1,168,729	+0.69(+0.77%)
Mar 31, 2015	88.20	88.57	88.06	88.50	577,984	+0.20(+0.23%)
Mar 30, 2015	88.56	88.56	88.25	88.30	494,816	-0.26(-0.30%)
Mar 27, 2015	88.63	88.73	88.47	88.56	670,505	+0.04(+0.04%)
Mar 26, 2015	89.00	89.00	88.44	88.52	645,341	-0.48(-0.53%)
Mar 25, 2015	89.24	89.29	88.95	89.00	474,111	-0.02(-0.03%)
Mar 24, 2015	88.77	89.07	88.70	89.02	415,029	+0.43(+0.48%)
Mar 23, 2015	88.64	88.71	88.46	88.59	516,216	-0.04(-0.04%)
Mar 20, 2015	88.58	88.65	88.45	88.63	475,811	+0.26(+0.30%)
Mar 19, 2015	88.34	88.58	87.98	88.37	501,150	-0.05(-0.06%)
Mar 18, 2015	87.24	88.47	87.13	88.42	665,789	+1.33(+1.53%)
Mar 17, 2015	86.96	87.10	86.87	87.09	369,298	+0.09(+0.10%)
Mar 16, 2015	87.19	87.20	86.87	87.00	392,054	+0.12(+0.14%)
Mar 13, 2015	87.03	87.16	86.88	86.88	373,771	-0.28(-0.32%)
Mar 12, 2015	87.52	87.60	87.10	87.16	470,164	-0.19(-0.22%)
Mar 11, 2015	87.33	87.40	87.17	87.35	463,234	+0.15(+0.17%)
Mar 10, 2015	87.17	87.28	87.09	87.20	909,433	+0.10(+0.12%)
Mar 09, 2015	87.42	87.47	87.10	87.10	848,215	-0.13(-0.15%)
Mar 06, 2015	87.71	87.74	87.20	87.24	634,059	-1.02(-1.16%)
Mar 05, 2015	88.39	88.46	88.06	88.26	551,452	-0.16(-0.18%)
Mar 04, 2015	88.46	88.33	88.27	88.41	571,406	+0.09(+0.10%)
Mar 03, 2015	88.19	88.41	88.17	88.33	5,063,993	+0.12(+0.14%)

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.