Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.17 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	105.72	105.97	105.71	105.95	6,302,710	+0.33(+0.31%)
Feb 28, 2024	105.43	105.65	105.38	105.63	1,496,454	+0.34(+0.32%)
Feb 27, 2024	105.43	105.55	105.26	105.29	2,801,945	-0.13(-0.12%)
Feb 26, 2024	105.48	105.49	105.26	105.42	1,423,851	-0.04(-0.04%)
Feb 23, 2024	105.16	105.58	105.16	105.46	1,168,886	+0.27(+0.25%)
Feb 22, 2024	105.27	105.49	105.01	105.19	5,555,047	-0.14(-0.13%)
Feb 21, 2024	105.48	105.53	105.22	105.33	1,785,644	-0.12(-0.11%)
Feb 20, 2024	105.47	105.59	105.42	105.45	1,021,220	+0.05(+0.05%)
Feb 16, 2024	105.26	105.42	105.22	105.40	1,071,259	-0.11(-0.10%)
Feb 15, 2024	105.66	105.71	105.49	105.51	1,907,710	+0.13(+0.12%)
Feb 14, 2024	105.19	105.50	105.19	105.38	1,618,277	+0.45(+0.43%)
Feb 13, 2024	105.13	105.26	104.92	104.93	1,783,763	-0.67(-0.64%)
Feb 12, 2024	105.58	105.64	105.43	105.61	1,142,854	+0.04(+0.04%)
Feb 09, 2024	105.55	105.72	105.51	105.57	1,517,561	-0.15(-0.14%)
Feb 08, 2024	105.68	105.83	105.60	105.72	1,615,493	-0.08(-0.07%)
Feb 07, 2024	105.88	106.08	105.80	105.80	1,500,472	-0.20(-0.19%)
Feb 06, 2024	105.75	106.16	105.74	106.00	2,179,224	+0.36(+0.34%)
Feb 05, 2024	105.85	105.94	105.57	105.64	1,883,443	-0.60(-0.56%)
Feb 02, 2024	106.39	106.52	106.03	106.23	3,092,244	-1.03(-0.96%)

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.