Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.12 -0.32 (-0.30%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	109.61	109.75	109.51	109.68	3,770,178	+0.12(+0.11%)
Nov 27, 2020	109.38	109.56	109.38	109.56	1,170,370	+0.27(+0.25%)
Nov 25, 2020	109.25	109.36	109.21	109.29	1,205,179	+0.18(+0.17%)
Nov 24, 2020	109.07	109.15	109.00	109.11	1,916,033	+0.04(+0.03%)
Nov 23, 2020	109.09	109.14	109.00	109.07	1,534,449	-0.09(-0.08%)
Nov 20, 2020	109.00	109.17	108.96	109.16	1,311,105	+0.24(+0.22%)
Nov 19, 2020	108.90	109.01	108.76	108.92	4,720,480	+0.11(+0.10%)
Nov 18, 2020	108.88	108.95	108.67	108.80	1,597,453	+0.03(+0.03%)
Nov 17, 2020	108.72	108.80	108.66	108.77	1,510,117	+0.18(+0.17%)
Nov 16, 2020	108.71	108.80	108.54	108.59	3,170,660	-0.15(-0.14%)
Nov 13, 2020	108.84	108.84	108.65	108.73	1,570,560	-0.01(-0.01%)
Nov 12, 2020	108.62	108.75	108.55	108.74	1,990,120	+0.30(+0.28%)
Nov 11, 2020	108.35	108.44	108.28	108.44	1,508,813	+0.19(+0.18%)
Nov 10, 2020	108.18	108.43	108.14	108.25	3,044,565	+0.10(+0.10%)
Nov 09, 2020	108.11	108.17	107.86	108.14	3,729,456	-0.31(-0.29%)
Nov 06, 2020	108.71	108.71	108.42	108.46	2,876,824	-0.50(-0.45%)
Nov 05, 2020	108.95	109.03	108.85	108.95	4,583,994	+0.09(+0.08%)
Nov 04, 2020	108.97	109.04	108.75	108.86	5,520,704	+0.18(+0.17%)
Nov 03, 2020	108.70	108.70	108.42	108.68	6,024,115	-0.09(-0.08%)

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.