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

103.54 -0.05 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 103.62 103.68 103.53 103.54 1,559,676 -0.05(-0.05%)
May 20, 2022 103.65 103.68 103.52 103.59 1,811,015 +0.00(+0.00%)
May 19, 2022 103.68 103.75 103.39 103.59 1,858,017 -0.01(-0.01%)
May 18, 2022 103.62 103.69 103.44 103.60 1,789,903 +0.20(+0.19%)
May 17, 2022 103.61 103.61 103.34 103.40 997,484 -0.20(-0.19%)
May 16, 2022 103.63 103.65 103.52 103.60 940,270 +0.14(+0.14%)
May 13, 2022 103.08 103.47 103.01 103.46 1,245,815 +0.38(+0.37%)
May 12, 2022 103.29 103.32 102.97 103.08 1,810,760 +0.00(+0.00%)
May 11, 2022 102.86 103.17 102.65 103.08 2,393,897 +0.41(+0.40%)
May 10, 2022 102.89 103.06 102.66 102.67 1,794,140 -0.37(-0.36%)
May 09, 2022 103.31 103.31 103.01 103.04 1,825,459 -0.24(-0.23%)
May 06, 2022 103.22 103.38 103.03 103.28 2,251,739 +0.10(+0.10%)
May 05, 2022 103.29 103.37 102.95 103.18 2,227,505 -0.32(-0.31%)
May 04, 2022 103.05 103.65 102.83 103.50 1,510,113 +0.38(+0.37%)
May 03, 2022 103.35 103.44 103.06 103.12 2,331,093 +0.04(+0.04%)
May 02, 2022 103.48 103.48 102.99 103.08 2,428,606 -1.16(-1.11%)
Apr 29, 2022 104.62 104.73 104.21 104.24 1,620,417 -0.41(-0.39%)
Apr 28, 2022 104.45 104.69 104.40 104.65 2,303,519 +0.20(+0.19%)
Apr 27, 2022 104.48 104.52 104.34 104.45 1,264,079 +0.04(+0.04%)
Apr 26, 2022 104.37 104.45 104.24 104.41 1,994,015 +0.16(+0.15%)
Apr 25, 2022 104.42 104.46 104.20 104.25 1,243,372 -0.06(-0.06%)
Apr 22, 2022 104.32 104.52 104.27 104.31 1,378,167 -0.12(-0.11%)
Apr 21, 2022 104.19 104.43 103.96 104.43 1,603,795 +0.28(+0.27%)
Apr 20, 2022 104.02 104.19 103.98 104.15 2,130,156 +0.17(+0.16%)
Apr 19, 2022 104.11 104.14 103.91 103.98 1,135,556 -0.24(-0.23%)
Apr 18, 2022 104.29 104.29 104.18 104.22 1,207,845 -0.03(-0.03%)
Apr 14, 2022 104.11 104.27 104.03 104.25 1,162,315 +0.13(+0.12%)
Apr 13, 2022 104.29 104.39 104.11 104.12 1,351,134 -0.02(-0.02%)
Apr 12, 2022 104.18 104.34 104.13 104.14 1,525,641 +0.10(+0.10%)
Apr 11, 2022 103.77 104.04 103.73 104.04 1,209,519 +0.10(+0.10%)
Apr 08, 2022 103.74 103.96 103.72 103.94 713,103 +0.22(+0.21%)
Apr 07, 2022 103.80 103.86 103.65 103.72 1,825,067 +0.02(+0.02%)
Apr 06, 2022 103.77 103.81 103.43 103.70 2,203,266 -0.05(-0.05%)
Apr 05, 2022 103.97 104.06 103.71 103.75 2,669,128 -0.30(-0.29%)
Apr 04, 2022 104.05 104.10 103.95 104.05 1,047,511 +0.11(+0.11%)
Apr 01, 2022 104.02 104.15 103.91 103.94 1,925,599 -1.00(-0.95%)
Mar 31, 2022 105.19 105.30 104.88 104.94 2,205,896 -0.37(-0.35%)
Mar 30, 2022 105.17 105.35 105.15 105.31 1,897,268 +0.17(+0.16%)
Mar 29, 2022 105.12 105.26 105.02 105.14 1,419,448 -0.35(-0.33%)
Mar 28, 2022 105.65 105.70 105.41 105.49 1,415,864 -0.32(-0.30%)
Mar 25, 2022 105.82 105.92 105.66 105.81 3,938,048 -0.25(-0.24%)
Mar 24, 2022 106.28 106.34 106.02 106.06 2,088,169 -0.22(-0.21%)
Mar 23, 2022 105.94 106.28 105.90 106.28 1,152,177 +0.57(+0.54%)
Mar 22, 2022 105.92 105.95 105.69 105.71 1,457,835 -0.17(-0.16%)
Mar 21, 2022 106.09 106.25 105.77 105.88 1,269,182 -0.33(-0.31%)
Mar 18, 2022 106.20 106.48 106.07 106.21 1,439,959 -0.18(-0.17%)
Mar 17, 2022 105.84 106.40 105.79 106.39 1,130,864 +0.84(+0.80%)
Mar 16, 2022 105.90 106.00 105.20 105.55 2,275,776 -0.48(-0.45%)
Mar 15, 2022 106.26 106.27 105.98 106.03 2,107,014 -0.27(-0.25%)
Mar 14, 2022 106.47 106.47 106.25 106.30 1,968,151 -0.46(-0.43%)
Mar 11, 2022 106.53 106.78 106.48 106.76 2,598,367 +0.37(+0.35%)
Mar 10, 2022 106.09 106.50 105.95 106.39 1,829,540 +0.20(+0.19%)
Mar 09, 2022 106.24 106.50 105.93 106.19 1,891,998 -0.48(-0.45%)
Mar 08, 2022 106.67 106.78 106.37 106.67 1,961,523 +0.19(+0.18%)
Mar 07, 2022 106.22 106.51 106.17 106.48 1,667,441 +0.26(+0.24%)
Mar 04, 2022 106.08 106.44 106.02 106.22 1,028,530 +0.42(+0.40%)
Mar 03, 2022 106.05 106.15 105.78 105.80 1,536,415 -0.30(-0.28%)
Mar 02, 2022 106.35 106.35 106.02 106.10 1,129,729 -0.20(-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.