TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	108.33	108.48	108.08	108.31	3,683,841	-0.12(-0.11%)
Oct 30, 2024	108.33	108.76	108.31	108.43	1,174,909	+0.21(+0.19%)
Oct 29, 2024	107.84	108.24	107.71	108.22	8,300,225	+0.16(+0.15%)
Oct 28, 2024	108.21	108.22	107.88	108.06	1,852,313	-0.21(-0.19%)
Oct 25, 2024	108.69	108.69	108.22	108.27	1,677,483	-0.29(-0.27%)
Oct 24, 2024	108.51	108.76	108.44	108.56	1,504,955	+0.11(+0.10%)
Oct 23, 2024	108.48	108.53	108.31	108.45	1,310,953	-0.27(-0.25%)
Oct 22, 2024	108.80	108.87	108.62	108.72	1,464,082	+0.15(+0.14%)
Oct 21, 2024	109.06	109.09	108.54	108.57	1,783,140	-0.79(-0.72%)
Oct 18, 2024	109.33	109.48	109.33	109.36	964,817	+0.18(+0.16%)
Oct 17, 2024	109.24	109.33	109.11	109.18	1,163,929	-0.33(-0.30%)
Oct 16, 2024	109.63	109.65	109.48	109.51	680,980	+0.02(+0.02%)
Oct 15, 2024	109.45	109.64	109.41	109.49	911,170	+0.12(+0.11%)
Oct 14, 2024	109.10	109.40	109.08	109.37	1,095,766	-0.11(-0.10%)
Oct 11, 2024	109.42	109.68	109.35	109.48	1,716,153	+0.01(+0.01%)
Oct 10, 2024	109.27	109.49	109.19	109.47	1,854,503	+0.22(+0.20%)
Oct 09, 2024	109.14	109.28	109.00	109.25	2,538,557	-0.20(-0.18%)
Oct 08, 2024	109.08	109.47	109.03	109.45	1,951,234	+0.18(+0.16%)
Oct 07, 2024	109.21	109.36	109.16	109.27	1,643,939	-0.12(-0.11%)
Oct 04, 2024	109.59	109.72	109.36	109.39	1,920,678	-0.75(-0.68%)
Oct 03, 2024	110.38	110.63	110.12	110.14	1,590,598	-0.47(-0.42%)
Oct 02, 2024	110.39	110.68	110.31	110.61	2,561,598	-0.10(-0.09%)
Oct 01, 2024	110.66	111.03	110.62	110.71	3,069,006	+0.36(+0.33%)
Sep 30, 2024	110.43	110.47	110.15	110.35	1,594,232	-0.07(-0.06%)
Sep 27, 2024	110.36	110.52	110.28	110.42	893,400	+0.27(+0.25%)
Sep 26, 2024	110.27	110.31	109.99	110.15	2,144,108	-0.14(-0.13%)
Sep 25, 2024	110.50	110.51	110.27	110.29	1,182,907	-0.42(-0.38%)
Sep 24, 2024	110.35	110.76	110.25	110.71	1,882,494	+0.27(+0.24%)
Sep 23, 2024	110.24	110.56	110.07	110.44	1,210,236	+0.01(+0.01%)
Sep 20, 2024	110.39	110.56	110.19	110.43	1,089,908	-0.15(-0.14%)
Sep 19, 2024	110.21	110.61	110.15	110.58	1,791,664	+0.33(+0.30%)
Sep 18, 2024	110.47	110.94	110.21	110.25	1,192,732	-0.41(-0.37%)
Sep 17, 2024	110.73	110.79	110.60	110.66	2,198,100	-0.04(-0.04%)
Sep 16, 2024	110.54	110.75	110.45	110.70	945,433	+0.38(+0.34%)
Sep 13, 2024	110.40	110.41	110.19	110.32	1,691,307	+0.37(+0.34%)
Sep 12, 2024	109.86	110.01	109.74	109.95	1,789,237	+0.02(+0.02%)
Sep 11, 2024	109.90	110.21	109.85	109.93	1,551,673	+0.07(+0.06%)
Sep 10, 2024	109.57	109.89	109.53	109.86	2,785,287	+0.24(+0.22%)
Sep 09, 2024	109.44	109.69	109.34	109.62	1,379,059	+0.25(+0.23%)
Sep 06, 2024	109.53	109.87	109.31	109.37	2,266,787	+0.07(+0.06%)
Sep 05, 2024	109.43	109.43	109.13	109.30	6,299,423	+0.07(+0.06%)
Sep 04, 2024	108.93	109.28	108.88	109.23	2,179,144	+0.29(+0.27%)

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.