TIPS Bond Ishares ETF (NY: TIP )

105.78 +0.16 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 105.83 105.92 105.74 105.78 1,484,749 +0.16(+0.15%)
Apr 18, 2024 105.73 105.74 105.45 105.62 1,491,929 -0.14(-0.13%)
Apr 17, 2024 105.47 105.84 105.45 105.76 2,567,386 +0.41(+0.39%)
Apr 16, 2024 105.46 105.62 105.31 105.35 4,117,527 -0.43(-0.41%)
Apr 15, 2024 105.73 105.78 105.45 105.78 1,793,889 -0.34(-0.32%)
Apr 12, 2024 106.22 106.40 106.12 106.12 5,867,182 +0.37(+0.35%)
Apr 11, 2024 106.04 106.07 105.65 105.75 5,224,127 -0.09(-0.09%)
Apr 10, 2024 106.36 106.43 105.83 105.84 2,194,341 -1.03(-0.96%)
Apr 09, 2024 106.80 106.92 106.75 106.87 1,309,475 +0.28(+0.26%)
Apr 08, 2024 106.50 106.64 106.42 106.59 1,830,200 -0.04(-0.04%)
Apr 05, 2024 106.76 106.96 106.62 106.63 1,608,842 -0.45(-0.42%)
Apr 04, 2024 106.86 107.09 106.65 107.08 1,971,071 +0.40(+0.37%)
Apr 03, 2024 106.38 106.70 106.30 106.68 1,396,213 +0.00(+0.00%)
Apr 02, 2024 106.43 106.71 106.27 106.68 1,899,632 +0.03(+0.03%)
Apr 01, 2024 107.02 107.03 106.62 106.65 1,639,813 -0.69(-0.65%)
Mar 28, 2024 107.12 107.48 107.12 107.34 2,139,061 +0.04(+0.04%)
Mar 27, 2024 107.09 107.39 107.08 107.31 1,759,144 +0.33(+0.31%)
Mar 26, 2024 106.97 107.08 106.86 106.97 932,768 +0.03(+0.03%)
Mar 25, 2024 107.25 107.27 106.93 106.94 1,903,824 -0.34(-0.32%)
Mar 22, 2024 107.42 107.42 107.22 107.28 2,387,157 +0.37(+0.35%)
Mar 21, 2024 107.11 107.17 106.83 106.92 2,339,035 +0.19(+0.18%)
Mar 20, 2024 106.37 106.76 106.31 106.73 1,759,770 +0.42(+0.40%)
Mar 19, 2024 106.31 106.52 106.26 106.31 1,518,950 +0.15(+0.14%)
Mar 18, 2024 106.26 106.30 106.09 106.16 1,909,214 -0.10(-0.09%)
Mar 15, 2024 106.38 106.45 106.26 106.26 1,289,167 -0.07(-0.07%)
Mar 14, 2024 106.73 106.73 106.28 106.33 1,955,486 -0.65(-0.61%)
Mar 13, 2024 107.11 107.16 106.91 106.97 1,697,080 -0.15(-0.14%)
Mar 12, 2024 107.30 107.33 107.11 107.12 2,381,193 -0.21(-0.20%)
Mar 11, 2024 107.56 107.56 107.30 107.33 1,930,057 -0.19(-0.18%)
Mar 08, 2024 107.61 107.72 107.47 107.53 1,314,629 +0.09(+0.08%)
Mar 07, 2024 107.58 107.59 107.30 107.44 2,015,990 -0.06(-0.06%)
Mar 06, 2024 107.53 107.75 107.42 107.50 2,933,574 +0.04(+0.04%)
Mar 05, 2024 107.28 107.53 107.19 107.45 1,513,839 +0.49(+0.46%)
Mar 04, 2024 106.78 106.98 106.77 106.97 1,858,365 -0.09(-0.08%)
Mar 01, 2024 106.55 107.08 106.36 107.06 2,951,490 +0.40(+0.37%)
Feb 29, 2024 106.42 106.67 106.41 106.66 6,261,303 +0.33(+0.31%)
Feb 28, 2024 106.13 106.35 106.08 106.33 1,486,623 +0.34(+0.32%)
Feb 27, 2024 106.13 106.25 105.96 105.99 2,783,537 -0.13(-0.12%)
Feb 26, 2024 106.18 106.19 105.96 106.12 1,414,496 -0.04(-0.04%)
Feb 23, 2024 105.86 106.28 105.86 106.16 1,161,207 +0.27(+0.25%)
Feb 22, 2024 105.97 106.19 105.71 105.89 5,518,551 -0.14(-0.13%)
Feb 21, 2024 106.18 106.23 105.92 106.03 1,773,912 -0.12(-0.11%)
Feb 20, 2024 106.17 106.29 106.12 106.15 1,014,511 +0.05(+0.05%)
Feb 16, 2024 105.96 106.12 105.92 106.10 1,064,221 -0.11(-0.10%)
Feb 15, 2024 106.36 106.41 106.19 106.21 1,895,177 +0.13(+0.12%)
Feb 14, 2024 105.89 106.20 105.89 106.08 1,607,645 +0.45(+0.43%)
Feb 13, 2024 105.83 105.96 105.62 105.63 1,772,044 -0.68(-0.64%)
Feb 12, 2024 106.28 106.34 106.13 106.31 1,135,346 +0.04(+0.04%)
Feb 09, 2024 106.25 106.42 106.21 106.27 1,507,591 -0.15(-0.14%)
Feb 08, 2024 106.38 106.53 106.30 106.42 1,604,879 -0.08(-0.08%)
Feb 07, 2024 106.58 106.78 106.50 106.50 1,490,614 -0.20(-0.19%)
Feb 06, 2024 106.45 106.86 106.44 106.70 2,164,907 +0.36(+0.34%)
Feb 05, 2024 106.55 106.64 106.27 106.34 1,871,069 -0.60(-0.56%)
Feb 02, 2024 107.09 107.22 106.74 106.94 3,071,929 -1.04(-0.96%)
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.