0-5 Year TIPS Bond Ishares ETF (NY: STIP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2024	100.78	100.82	100.75	100.82	414,207	-0.08(-0.08%)
Oct 08, 2024	100.81	100.90	100.77	100.90	853,539	+0.05(+0.05%)
Oct 07, 2024	100.77	100.88	100.80	100.85	428,892	-0.03(-0.03%)
Oct 04, 2024	101.01	101.04	100.84	100.88	329,328	-0.36(-0.36%)
Oct 03, 2024	101.26	101.31	101.22	101.24	826,940	-0.10(-0.10%)
Oct 02, 2024	101.25	101.36	101.25	101.34	371,848	-0.01(-0.01%)
Oct 01, 2024	101.23	101.42	101.21	101.35	560,290	+0.17(+0.17%)
Sep 30, 2024	101.22	101.25	101.11	101.18	306,915	-0.08(-0.08%)
Sep 27, 2024	101.18	101.29	101.18	101.26	573,272	+0.18(+0.18%)
Sep 26, 2024	101.18	101.20	101.08	101.08	350,554	-0.11(-0.11%)
Sep 25, 2024	101.32	101.32	101.19	101.19	283,696	-0.18(-0.18%)
Sep 24, 2024	101.23	101.38	101.20	101.37	242,862	+0.19(+0.19%)
Sep 23, 2024	101.16	101.22	101.09	101.18	426,266	-0.02(-0.02%)
Sep 20, 2024	101.12	101.22	101.05	101.20	331,942	+0.03(+0.03%)
Sep 19, 2024	101.01	101.17	101.01	101.17	456,384	+0.20(+0.20%)
Sep 18, 2024	100.98	101.20	100.92	100.97	248,957	-0.07(-0.07%)
Sep 17, 2024	101.00	101.06	100.97	101.04	244,221	+0.01(+0.01%)
Sep 16, 2024	101.01	101.06	100.98	101.03	259,782	+0.09(+0.09%)
Sep 13, 2024	100.97	100.98	100.91	100.94	318,718	+0.21(+0.21%)
Sep 12, 2024	100.65	100.75	100.64	100.73	1,042,477	+0.08(+0.08%)
Sep 11, 2024	100.55	100.74	100.55	100.65	327,655	+0.05(+0.05%)
Sep 10, 2024	100.48	100.60	100.48	100.60	259,018	+0.12(+0.12%)
Sep 09, 2024	100.44	100.50	100.41	100.48	1,292,092	+0.07(+0.07%)
Sep 06, 2024	100.42	100.52	100.34	100.41	472,860	+0.12(+0.12%)
Sep 05, 2024	100.34	100.38	100.25	100.29	451,743	+0.02(+0.02%)
Sep 04, 2024	100.20	100.30	100.18	100.27	193,486	+0.09(+0.09%)
Sep 03, 2024	100.23	100.25	100.15	100.18	383,576	+0.01(+0.01%)
Aug 30, 2024	100.22	100.23	100.14	100.17	400,254	-0.07(-0.07%)
Aug 29, 2024	100.23	100.27	100.21	100.24	252,492	-0.02(-0.02%)
Aug 28, 2024	100.29	100.30	100.24	100.26	216,211	+0.00(+0.00%)
Aug 27, 2024	100.20	100.29	100.19	100.26	181,354	+0.02(+0.02%)
Aug 26, 2024	100.35	100.35	100.24	100.24	371,867	+0.04(+0.04%)
Aug 23, 2024	99.97	100.24	99.94	100.20	296,050	+0.30(+0.30%)
Aug 22, 2024	99.88	99.90	99.80	99.90	208,844	-0.10(-0.10%)
Aug 21, 2024	99.94	100.03	99.90	100.00	271,715	+0.12(+0.12%)
Aug 20, 2024	99.68	99.89	99.68	99.88	341,344	+0.15(+0.15%)
Aug 19, 2024	99.75	99.83	99.73	99.73	282,628	-0.04(-0.04%)
Aug 16, 2024	99.84	99.86	99.73	99.77	206,537	+0.00(+0.00%)
Aug 15, 2024	99.73	99.79	99.70	99.77	287,235	-0.12(-0.12%)
Aug 14, 2024	99.95	100.01	99.88	99.89	485,743	-0.02(-0.02%)
Aug 13, 2024	99.94	99.95	99.89	99.91	418,697	+0.06(+0.06%)
Aug 12, 2024	99.67	99.87	99.67	99.85	295,867	+0.18(+0.18%)
Aug 09, 2024	99.72	99.73	99.65	99.67	198,323	+0.05(+0.05%)
Aug 08, 2024	99.55	99.63	99.53	99.62	236,181	-0.03(-0.03%)
Aug 07, 2024	99.70	99.74	99.63	99.65	376,641	-0.05(-0.05%)
Aug 06, 2024	99.81	99.81	99.69	99.70	642,216	-0.14(-0.14%)
Aug 05, 2024	99.80	99.94	99.68	99.84	1,159,022	+0.03(+0.03%)
Aug 02, 2024	99.81	99.90	99.69	99.81	314,662	+0.19(+0.19%)

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.