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 (%)
Mar 31, 2009	72.50	72.54	72.07	72.16	1,629,811	-0.37(-0.50%)
Mar 30, 2009	72.68	72.79	72.25	72.52	1,685,833	-0.05(-0.07%)
Mar 26, 2009	71.88	72.67	71.72	72.57	2,003,581	+0.80(+1.12%)
Mar 25, 2009	71.88	71.93	71.52	71.77	1,861,452	-0.11(-0.15%)
Mar 24, 2009	71.45	72.22	71.37	71.88	1,757,109	+0.40(+0.57%)
Mar 23, 2009	71.74	71.74	71.40	71.47	1,742,515	-0.01(-0.02%)
Mar 20, 2009	72.07	72.24	71.22	71.48	1,486,566	-0.36(-0.50%)
Mar 19, 2009	72.34	72.34	71.56	71.84	1,881,179	+0.33(+0.46%)
Mar 18, 2009	69.51	71.51	69.19	71.51	1,769,968	+2.55(+3.70%)
Mar 17, 2009	69.20	69.50	68.93	68.96	1,336,329	-0.07(-0.10%)
Mar 16, 2009	68.82	69.23	68.82	69.03	1,018,329	-0.07(-0.10%)
Mar 13, 2009	69.13	69.46	69.01	69.10	0	-0.02(-0.03%)
Mar 12, 2009	68.47	69.17	68.36	69.13	1,046,284	+1.03(+1.52%)
Mar 11, 2009	67.80	68.39	67.57	68.09	1,534,181	+0.34(+0.50%)
Mar 10, 2009	68.16	68.16	67.66	67.76	1,352,924	-0.44(-0.64%)
Mar 09, 2009	68.45	68.56	68.10	68.19	1,017,767	-0.26(-0.38%)
Mar 06, 2009	68.72	69.00	68.32	68.45	0	-0.44(-0.64%)
Mar 05, 2009	68.47	68.93	68.47	68.89	925,561	+0.62(+0.90%)
Mar 04, 2009	68.30	68.39	68.09	68.28	1,034,789	-0.28(-0.41%)

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.