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 (%)
Sep 30, 2019	99.20	99.49	99.02	99.43	2,490,784	+0.09(+0.09%)
Sep 27, 2019	99.45	99.55	99.31	99.35	790,029	-0.15(-0.15%)
Sep 26, 2019	99.53	99.67	99.45	99.50	1,089,445	+0.06(+0.06%)
Sep 25, 2019	99.82	99.84	99.34	99.44	861,444	-0.52(-0.52%)
Sep 24, 2019	99.80	100.03	99.78	99.96	624,022	+0.22(+0.22%)
Sep 23, 2019	99.65	99.94	99.61	99.74	808,914	+0.14(+0.14%)
Sep 20, 2019	99.23	99.61	99.23	99.60	736,814	+0.55(+0.55%)
Sep 19, 2019	99.13	99.22	99.02	99.06	2,037,437	+0.20(+0.20%)
Sep 18, 2019	99.44	99.52	98.79	98.86	1,101,427	-0.31(-0.31%)
Sep 17, 2019	99.04	99.33	98.99	99.17	2,563,332	+0.13(+0.13%)
Sep 16, 2019	98.99	99.15	98.88	99.04	1,773,568	+0.59(+0.60%)
Sep 13, 2019	98.82	98.97	98.45	98.45	1,114,812	-0.58(-0.59%)
Sep 12, 2019	99.57	99.67	98.97	99.03	1,237,624	-0.08(-0.08%)
Sep 11, 2019	99.29	99.41	99.11	99.11	2,074,900	-0.11(-0.11%)
Sep 10, 2019	99.80	99.90	99.22	99.22	975,396	-0.57(-0.57%)
Sep 09, 2019	99.96	99.99	99.77	99.79	1,239,222	-0.51(-0.51%)
Sep 06, 2019	100.14	100.36	100.13	100.30	1,423,105	+0.09(+0.09%)
Sep 05, 2019	100.27	100.34	99.95	100.22	1,803,073	-0.45(-0.45%)
Sep 04, 2019	100.47	100.67	100.44	100.67	1,922,091	+0.25(+0.25%)

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.