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 (%)
Jan 31, 2022	114.35	114.77		114.77	8,537,818	+0.31(+0.27%)
Jan 28, 2022	114.22	114.55	114.16	114.46	9,379,748	+0.40(+0.35%)
Jan 27, 2022	113.89	114.16	113.70	114.06	19,075,714	+0.46(+0.41%)
Jan 26, 2022	114.34	114.53	113.53	113.60	10,537,860	-0.72(-0.63%)
Jan 25, 2022	114.50	114.72	114.24	114.32	7,278,092	-0.20(-0.17%)
Jan 24, 2022	114.32	114.63	114.16	114.52	12,405,022	+0.26(+0.23%)
Jan 21, 2022	113.99	114.32	113.86	114.26	7,225,286	+0.71(+0.62%)
Jan 20, 2022	113.75	113.98	113.53	113.55	7,928,130	+0.14(+0.12%)
Jan 19, 2022	113.71	113.77	113.42	113.42	8,537,734	-0.24(-0.21%)
Jan 18, 2022	113.86	113.94	113.64	113.65	7,185,972	-0.54(-0.48%)
Jan 14, 2022				114.20	0	-0.52(-0.45%)
Jan 13, 2022	114.57	114.88	114.48	114.71	5,221,533	+0.03(+0.02%)
Jan 12, 2022	115.28	115.34	114.67	114.69	7,896,529	-0.74(-0.64%)
Jan 11, 2022	114.66	115.44	114.59	115.43	11,951,633	+0.80(+0.70%)
Jan 10, 2022	114.31	114.64	114.14	114.63	7,313,605	+0.14(+0.13%)
Jan 07, 2022	114.58	114.65	114.31	114.49	8,967,304	-0.14(-0.12%)
Jan 06, 2022	114.69	114.70	114.28	114.62	8,396,662	-0.50(-0.43%)
Jan 05, 2022	116.11	116.13	115.11	115.12	7,302,153	-0.94(-0.81%)
Jan 04, 2022	116.38	116.51	115.87	116.06	6,329,056	-0.45(-0.38%)

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.