Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.31 -0.41 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	84.18	84.97	84.07	84.83	1,771,195	+0.97(+1.16%)
Jul 28, 2011	83.66	83.87	83.55	83.86	1,682,444	+0.34(+0.41%)
Jul 27, 2011	83.26	83.55	83.26	83.52	1,638,907	+0.16(+0.19%)
Jul 26, 2011	83.40	83.55	83.33	83.36	1,128,078	+0.03(+0.04%)
Jul 25, 2011	82.84	83.46	82.79	83.33	2,954,906	+0.09(+0.11%)
Jul 22, 2011	83.11	83.32	83.11	83.24	583,189	+0.27(+0.33%)
Jul 21, 2011	82.91	83.05	82.80	82.97	1,026,207	-0.17(-0.21%)
Jul 20, 2011	83.35	83.38	82.43	83.14	1,092,554	-0.48(-0.57%)
Jul 19, 2011	83.31	83.66	83.27	83.61	922,921	+0.42(+0.50%)
Jul 18, 2011	83.18	83.22	83.00	83.20	1,491,426	+0.07(+0.09%)
Jul 15, 2011	82.78	83.21	82.68	83.12	1,258,101	+0.26(+0.31%)
Jul 14, 2011	83.07	83.17	82.80	82.86	945,655	-0.50(-0.60%)
Jul 13, 2011	83.17	83.41	82.87	83.36	1,882,876	+0.16(+0.19%)
Jul 12, 2011	83.06	83.20	82.85	83.20	957,774	+0.33(+0.40%)
Jul 11, 2011	82.65	82.97	82.53	82.87	1,211,203	+0.46(+0.56%)
Jul 08, 2011	82.40	82.51	82.31	82.41	1,953,227	+0.37(+0.45%)
Jul 07, 2011	81.96	82.09	81.82	82.04	731,266	-0.03(-0.04%)
Jul 06, 2011	82.05	82.14	81.92	82.07	1,206,259	+0.24(+0.29%)
Jul 05, 2011	81.75	81.99	81.73	81.83	807,373	+0.09(+0.11%)

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.