Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.31 -0.41 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	72.02	72.19	71.84	72.16	268,982	-0.07(-0.10%)
May 27, 2004	72.06	72.24	71.89	72.23	145,811	+0.22(+0.31%)
May 26, 2004	71.84	72.00	71.82	72.00	127,442	+0.27(+0.38%)
May 25, 2004	71.88	72.06	71.70	71.73	100,672	-0.08(-0.11%)
May 24, 2004	71.58	71.89	71.46	71.81	84,439	+0.26(+0.36%)
May 21, 2004	72.10	72.16	71.46	71.55	139,118	-0.39(-0.55%)
May 20, 2004	71.70	71.96	71.68	71.94	112,491	+0.34(+0.48%)
May 19, 2004	71.39	71.70	71.34	71.60	166,600	+0.13(+0.19%)
May 18, 2004	71.39	71.52	71.37	71.46	169,306	+0.12(+0.17%)
May 17, 2004	71.11	71.34	71.06	71.34	198,639	+0.53(+0.75%)
May 14, 2004	70.54	70.86	70.54	70.81	134,419	+0.18(+0.25%)
May 13, 2004	70.51	70.73	70.51	70.64	117,902	+0.15(+0.22%)
May 12, 2004	70.54	70.72	70.48	70.48	169,733	+0.10(+0.14%)
May 11, 2004	70.05	70.38	70.03	70.38	231,105	+0.31(+0.44%)
May 10, 2004	70.12	70.18	70.02	70.07	192,231	-0.05(-0.07%)
May 07, 2004	69.95	70.12	69.90	70.12	194,794	-0.39(-0.55%)
May 06, 2004	70.70	70.71	70.47	70.51	109,785	-0.25(-0.36%)
May 05, 2004	70.91	70.93	70.74	70.76	133,423	-0.03(-0.04%)
May 04, 2004	70.99	71.14	70.73	70.79	109,785	-0.06(-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.