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

101.22 +0.11 (+0.11%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 81.13 81.18 81.10 81.14 34,215 -0.02(-0.02%)
May 30, 2017 81.14 81.22 81.11 81.16 41,455 +0.05(+0.06%)
May 26, 2017 81.08 81.15 81.08 81.11 39,196 +0.05(+0.06%)
May 25, 2017 81.10 81.13 81.01 81.06 31,432 -0.05(-0.06%)
May 24, 2017 81.07 81.11 81.01 81.11 27,751 +0.04(+0.05%)
May 23, 2017 81.11 81.14 81.04 81.07 37,564 -0.02(-0.03%)
May 22, 2017 81.17 81.17 81.06 81.10 35,807 -0.04(-0.05%)
May 19, 2017 81.06 81.14 81.03 81.14 20,819 +0.08(+0.10%)
May 18, 2017 81.06 81.10 81.01 81.05 30,420 -0.02(-0.03%)
May 17, 2017 81.02 81.12 81.02 81.08 174,477 +0.12(+0.15%)
May 16, 2017 80.93 80.98 80.89 80.96 66,172 +0.00(+0.00%)
May 15, 2017 81.03 81.03 80.95 80.96 73,297 -0.02(-0.03%)
May 12, 2017 80.97 81.01 80.93 80.98 33,740 +0.00(+0.00%)
May 11, 2017 80.90 81.02 80.90 80.98 78,135 +0.12(+0.15%)
May 10, 2017 80.86 81.02 80.81 80.86 40,671 +0.06(+0.07%)
May 09, 2017 80.82 80.86 80.76 80.81 56,999 -0.06(-0.07%)
May 08, 2017 80.85 80.90 80.82 80.87 80,489 -0.05(-0.06%)
May 05, 2017 80.93 80.93 80.84 80.92 85,073 +0.05(+0.06%)
May 04, 2017 80.89 80.91 80.82 80.87 57,288 -0.15(-0.18%)
May 03, 2017 81.08 81.09 80.98 81.01 70,990 -0.09(-0.11%)
May 02, 2017 81.17 81.17 81.08 81.10 105,115 -0.02(-0.03%)
May 01, 2017 81.17 81.21 81.11 81.13 58,474 -0.08(-0.10%)
Apr 28, 2017 81.16 81.23 81.15 81.21 41,380 +0.04(+0.05%)
Apr 27, 2017 81.17 81.25 81.16 81.17 37,101 -0.04(-0.05%)
Apr 26, 2017 81.20 81.24 81.16 81.21 56,763 +0.01(+0.01%)
Apr 25, 2017 81.17 81.21 81.15 81.20 138,027 -0.02(-0.02%)
Apr 24, 2017 81.19 81.21 81.17 81.21 67,959 -0.01(-0.01%)
Apr 21, 2017 81.27 81.27 81.18 81.22 48,544 +0.02(+0.02%)
Apr 20, 2017 81.19 81.25 81.17 81.21 36,045 +0.00(+0.01%)
Apr 19, 2017 81.28 81.29 81.20 81.20 52,390 -0.08(-0.09%)
Apr 18, 2017 81.30 81.30 81.22 81.28 46,446 +0.02(+0.02%)
Apr 17, 2017 81.32 81.36 81.21 81.26 81,115 -0.17(-0.21%)
Apr 13, 2017 81.46 81.46 81.39 81.43 40,877 +0.04(+0.05%)
Apr 12, 2017 81.34 81.41 81.30 81.39 38,712 +0.10(+0.12%)
Apr 11, 2017 81.28 81.33 81.25 81.30 44,634 +0.07(+0.09%)
Apr 10, 2017 81.28 81.31 81.21 81.22 40,340 +0.00(+0.00%)
Apr 07, 2017 81.34 81.38 81.21 81.22 75,428 -0.11(-0.14%)
Apr 06, 2017 81.37 81.37 81.30 81.34 42,220 -0.05(-0.06%)
Apr 05, 2017 81.32 81.39 81.29 81.38 325,853 +0.08(+0.10%)
Apr 04, 2017 81.34 81.35 81.28 81.30 56,085 -0.05(-0.06%)
Apr 03, 2017 81.32 81.38 81.30 81.35 93,161 +0.08(+0.10%)
Mar 31, 2017 81.24 81.30 81.21 81.27 79,331 +0.10(+0.12%)
Mar 30, 2017 81.18 81.25 81.15 81.18 71,814 -0.05(-0.06%)
Mar 29, 2017 81.19 81.26 81.16 81.23 97,035 +0.10(+0.13%)
Mar 28, 2017 81.18 81.22 81.09 81.12 181,445 -0.06(-0.07%)
Mar 27, 2017 81.22 81.23 81.16 81.18 123,835 +0.05(+0.06%)
Mar 24, 2017 81.11 81.22 81.09 81.13 169,640 +0.02(+0.02%)
Mar 23, 2017 81.12 81.14 81.06 81.11 122,884 -0.01(-0.01%)
Mar 22, 2017 81.14 81.15 81.03 81.12 262,996 +0.03(+0.04%)
Mar 21, 2017 81.08 81.15 81.06 81.09 85,470 +0.02(+0.03%)
Mar 20, 2017 81.07 81.07 81.00 81.06 66,274 +0.03(+0.04%)
Mar 17, 2017 81.03 81.06 81.00 81.03 62,284 +0.08(+0.10%)
Mar 16, 2017 81.02 81.02 80.93 80.95 205,664 -0.06(-0.07%)
Mar 15, 2017 80.76 81.02 80.71 81.01 169,961 +0.34(+0.42%)
Mar 14, 2017 80.70 80.71 80.67 80.67 319,728 -0.05(-0.06%)
Mar 13, 2017 80.75 80.78 80.69 80.72 167,263 -0.06(-0.07%)
Mar 10, 2017 80.83 80.86 80.74 80.78 363,393 +0.00(+0.00%)
Mar 09, 2017 80.83 80.86 80.74 80.78 180,884 -0.10(-0.13%)
Mar 08, 2017 81.04 81.04 80.86 80.88 209,048 -0.13(-0.16%)
Mar 07, 2017 81.02 81.04 80.95 81.01 483,287 +0.00(+0.00%)
Mar 06, 2017 81.06 81.06 80.99 81.01 67,807 -0.05(-0.06%)
Mar 03, 2017 80.93 81.06 80.85 81.06 128,410 +0.20(+0.25%)
Mar 02, 2017 80.97 81.05 80.86 80.86 102,808 -0.13(-0.16%)
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.