Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

107.39 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 107.16 107.45 107.15 107.37 1,758,082 +0.33(+0.31%)
Mar 26, 2024 107.03 107.14 106.92 107.04 932,205 +0.03(+0.03%)
Mar 25, 2024 107.32 107.33 106.99 107.01 1,902,675 -0.34(-0.32%)
Mar 22, 2024 107.48 107.48 107.29 107.35 2,385,716 +0.37(+0.35%)
Mar 21, 2024 107.18 107.24 106.89 106.98 2,337,623 +0.19(+0.18%)
Mar 20, 2024 106.43 106.82 106.37 106.79 1,758,708 +0.42(+0.39%)
Mar 19, 2024 106.37 106.58 106.33 106.37 1,518,033 +0.15(+0.14%)
Mar 18, 2024 106.32 106.36 106.15 106.22 1,908,062 -0.10(-0.09%)
Mar 15, 2024 106.44 106.51 106.32 106.32 1,288,389 -0.07(-0.07%)
Mar 14, 2024 106.79 106.79 106.34 106.39 1,954,306 -0.65(-0.61%)
Mar 13, 2024 107.17 107.22 106.97 107.04 1,696,056 -0.15(-0.14%)
Mar 12, 2024 107.36 107.39 107.17 107.19 2,379,756 -0.21(-0.20%)
Mar 11, 2024 107.63 107.63 107.36 107.40 1,928,892 -0.19(-0.18%)
Mar 08, 2024 107.67 107.79 107.53 107.59 1,313,836 +0.09(+0.08%)
Mar 07, 2024 107.65 107.66 107.36 107.50 2,014,773 -0.06(-0.06%)
Mar 06, 2024 107.60 107.81 107.49 107.56 2,931,803 +0.04(+0.04%)
Mar 05, 2024 107.35 107.60 107.26 107.52 1,512,926 +0.49(+0.46%)
Mar 04, 2024 106.85 107.05 106.83 107.03 1,857,244 -0.09(-0.08%)
Mar 01, 2024 106.61 107.15 106.42 107.12 2,949,709 +0.40(+0.37%)
Feb 29, 2024 106.48 106.73 106.47 106.72 6,257,523 +0.33(+0.31%)
Feb 28, 2024 106.19 106.41 106.14 106.39 1,485,726 +0.34(+0.32%)
Feb 27, 2024 106.19 106.31 106.02 106.05 2,781,857 -0.13(-0.12%)
Feb 26, 2024 106.24 106.25 106.02 106.18 1,413,643 -0.04(-0.04%)
Feb 23, 2024 105.92 106.34 105.92 106.22 1,160,506 +0.27(+0.25%)
Feb 22, 2024 106.03 106.25 105.77 105.95 5,515,220 -0.14(-0.13%)
Feb 21, 2024 106.24 106.30 105.98 106.09 1,772,842 -0.12(-0.11%)
Feb 20, 2024 106.23 106.35 106.18 106.21 1,013,899 +0.05(+0.05%)
Feb 16, 2024 106.02 106.19 105.98 106.16 1,063,579 -0.11(-0.10%)
Feb 15, 2024 106.42 106.47 106.25 106.27 1,894,033 +0.13(+0.12%)
Feb 14, 2024 105.95 106.26 105.95 106.14 1,606,675 +0.45(+0.43%)
Feb 13, 2024 105.89 106.02 105.68 105.69 1,770,975 -0.68(-0.64%)
Feb 12, 2024 106.34 106.40 106.19 106.37 1,134,661 +0.04(+0.04%)
Feb 09, 2024 106.31 106.48 106.27 106.33 1,506,681 -0.15(-0.14%)
Feb 08, 2024 106.44 106.59 106.36 106.48 1,603,911 -0.08(-0.08%)
Feb 07, 2024 106.64 106.85 106.56 106.56 1,489,715 -0.20(-0.19%)
Feb 06, 2024 106.51 106.93 106.50 106.76 2,163,600 +0.36(+0.34%)
Feb 05, 2024 106.61 106.70 106.33 106.40 1,869,940 -0.60(-0.56%)
Feb 02, 2024 107.16 107.29 106.80 107.00 3,070,075 -1.04(-0.96%)
Feb 01, 2024 108.14 108.54 107.95 108.04 2,966,597 +0.19(+0.18%)
Jan 31, 2024 107.48 107.86 107.33 107.85 8,965,807 +0.70(+0.65%)
Jan 30, 2024 107.25 107.35 107.00 107.15 2,152,056 -0.05(-0.05%)
Jan 29, 2024 107.00 107.28 106.94 107.20 1,275,633 +0.47(+0.44%)
Jan 26, 2024 106.86 106.86 106.64 106.73 1,706,294 -0.10(-0.09%)
Jan 25, 2024 106.77 106.86 106.62 106.83 1,717,813 +0.36(+0.34%)
Jan 24, 2024 106.92 106.94 106.46 106.47 1,282,316 -0.25(-0.23%)
Jan 23, 2024 106.62 106.77 106.52 106.72 1,192,062 -0.35(-0.33%)
Jan 22, 2024 107.02 107.20 106.99 107.07 1,443,202 +0.05(+0.05%)
Jan 19, 2024 106.87 107.02 106.67 107.02 1,461,864 +0.08(+0.07%)
Jan 18, 2024 106.92 107.02 106.75 106.94 5,550,270 +0.03(+0.03%)
Jan 17, 2024 106.89 107.02 106.75 106.91 2,933,245 -0.33(-0.31%)
Jan 16, 2024 107.50 107.62 107.10 107.24 2,383,311 -0.55(-0.51%)
Jan 12, 2024 107.60 107.84 107.54 107.79 1,741,199 +0.46(+0.43%)
Jan 11, 2024 107.05 107.37 106.94 107.33 2,352,052 +0.57(+0.53%)
Jan 10, 2024 107.03 107.06 106.73 106.76 1,427,286 -0.09(-0.08%)
Jan 09, 2024 106.92 107.15 106.85 106.85 1,535,558 -0.21(-0.20%)
Jan 08, 2024 106.68 107.22 106.68 107.06 1,399,390 +0.29(+0.27%)
Jan 05, 2024 106.78 107.25 106.67 106.77 2,040,616 -0.24(-0.22%)
Jan 04, 2024 107.05 107.13 106.94 107.01 1,897,633 -0.50(-0.47%)
Jan 03, 2024 106.95 107.53 106.91 107.51 1,920,717 +0.17(+0.16%)
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.