TIPS Bond Ishares ETF (NY: TIP )

110.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 105.31 105.41 105.03 105.22 4,685,650 +0.12(+0.12%)
Apr 27, 2023 105.36 105.40 105.02 105.09 2,348,678 -0.35(-0.34%)
Apr 26, 2023 105.78 105.88 105.38 105.44 3,261,086 -0.37(-0.35%)
Apr 25, 2023 105.50 105.85 105.50 105.82 3,609,152 +0.62(+0.59%)
Apr 24, 2023 104.99 105.22 104.96 105.20 1,729,277 +0.40(+0.38%)
Apr 21, 2023 104.98 105.02 104.62 104.80 2,642,331 +0.05(+0.05%)
Apr 20, 2023 104.70 104.95 104.67 104.75 4,038,675 +0.33(+0.32%)
Apr 19, 2023 104.41 104.52 104.26 104.41 4,826,977 -0.11(-0.10%)
Apr 18, 2023 104.44 104.66 104.39 104.52 3,690,198 +0.11(+0.10%)
Apr 17, 2023 104.88 104.92 104.39 104.41 4,414,819 -0.48(-0.46%)
Apr 14, 2023 105.06 105.20 104.83 104.89 3,482,755 -0.46(-0.43%)
Apr 13, 2023 105.72 105.93 105.31 105.35 3,557,227 -0.26(-0.24%)
Apr 12, 2023 105.42 105.69 105.28 105.61 3,625,219 +0.04(+0.04%)
Apr 11, 2023 105.55 105.59 105.36 105.57 2,427,001 +0.18(+0.17%)
Apr 10, 2023 105.55 105.61 105.38 105.39 2,694,431 -0.75(-0.71%)
Apr 06, 2023 106.08 106.24 105.97 106.14 3,219,909 +0.24(+0.23%)
Apr 05, 2023 105.93 106.25 105.72 105.90 5,546,286 +0.25(+0.23%)
Apr 04, 2023 105.17 105.77 105.16 105.66 4,467,688 +0.31(+0.29%)
Apr 03, 2023 105.41 105.81 105.19 105.35 6,869,672 +0.19(+0.18%)
Mar 31, 2023 104.80 105.34 104.69 105.16 5,955,970 +0.53(+0.50%)
Mar 30, 2023 104.60 104.75 104.56 104.64 2,202,988 +0.10(+0.10%)
Mar 29, 2023 104.22 104.54 104.19 104.53 2,517,174 +0.20(+0.19%)
Mar 28, 2023 104.06 104.56 104.03 104.33 4,144,593 +0.32(+0.31%)
Mar 27, 2023 104.42 104.48 103.97 104.01 7,778,522 -0.82(-0.78%)
Mar 24, 2023 105.26 105.41 104.79 104.83 8,388,203 -0.27(-0.25%)
Mar 23, 2023 104.91 105.13 104.68 105.09 5,632,289 +0.19(+0.18%)
Mar 22, 2023 103.68 105.02 103.62 104.90 6,250,325 +1.42(+1.37%)
Mar 21, 2023 103.44 103.88 103.37 103.48 3,133,590 -0.22(-0.21%)
Mar 20, 2023 103.94 103.94 103.45 103.70 3,133,426 +0.10(+0.09%)
Mar 17, 2023 103.76 104.19 103.61 103.61 4,673,042 +0.22(+0.21%)
Mar 16, 2023 104.89 104.93 103.36 103.39 8,594,498 -1.18(-1.13%)
Mar 15, 2023 104.09 104.82 103.94 104.57 6,209,644 +1.26(+1.22%)
Mar 14, 2023 103.93 104.12 103.27 103.31 5,475,510 -0.57(-0.55%)
Mar 13, 2023 103.86 104.58 103.37 103.88 6,524,374 +0.78(+0.76%)
Mar 10, 2023 102.30 103.10 102.29 103.10 6,139,874 +1.50(+1.47%)
Mar 09, 2023 101.64 101.82 101.49 101.60 4,518,878 +0.27(+0.26%)
Mar 08, 2023 101.90 102.09 101.30 101.34 4,474,694 -0.49(-0.48%)
Mar 07, 2023 102.43 102.47 101.74 101.82 3,738,491 -0.65(-0.63%)
Mar 06, 2023 103.00 103.03 102.47 102.47 3,279,966 -0.55(-0.54%)
Mar 03, 2023 102.26 103.02 102.17 103.02 3,890,284 +1.10(+1.08%)
Mar 02, 2023 101.74 101.97 101.73 101.93 4,171,598 +0.08(+0.07%)
Mar 01, 2023 101.95 102.04 101.67 101.85 6,236,231 -0.38(-0.37%)
Feb 28, 2023 101.68 102.30 101.60 102.23 4,038,925 +0.38(+0.38%)
Feb 27, 2023 101.84 101.94 101.72 101.85 1,692,510 +0.21(+0.21%)
Feb 24, 2023 101.80 101.84 101.44 101.64 3,694,893 -0.67(-0.65%)
Feb 23, 2023 102.06 102.42 102.02 102.31 3,185,118 +0.33(+0.33%)
Feb 22, 2023 102.39 102.55 101.90 101.97 5,353,883 -0.06(-0.06%)
Feb 21, 2023 102.16 102.30 101.94 102.03 2,457,469 -0.46(-0.45%)
Feb 17, 2023 102.14 102.54 102.09 102.49 5,561,026 +0.20(+0.20%)
Feb 16, 2023 102.43 102.69 102.25 102.29 4,251,096 -0.25(-0.24%)
Feb 15, 2023 102.51 102.76 102.35 102.54 2,759,252 +0.00(+0.00%)
Feb 14, 2023 102.80 103.02 102.22 102.54 3,184,818 -0.34(-0.33%)
Feb 13, 2023 102.74 102.95 102.71 102.88 2,368,355 +0.17(+0.17%)
Feb 10, 2023 103.12 103.17 102.69 102.71 3,255,915 -0.37(-0.36%)
Feb 09, 2023 103.68 103.74 103.07 103.08 2,776,334 -0.52(-0.51%)
Feb 08, 2023 103.28 103.65 103.16 103.61 2,957,725 +0.53(+0.52%)
Feb 07, 2023 102.83 103.53 102.80 103.07 3,940,570 +0.27(+0.26%)
Feb 06, 2023 102.82 102.98 102.73 102.81 5,446,768 -0.41(-0.40%)
Feb 03, 2023 103.62 103.82 103.17 103.22 5,635,282 -0.97(-0.93%)
Feb 02, 2023 104.61 104.74 104.14 104.19 5,274,364 -0.14(-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.