Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.44 +0.13 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	75.09	75.13	74.76	75.09	774,354	+0.42(+0.56%)
May 27, 2010	74.75	74.88	74.58	74.68	1,073,121	-0.28(-0.37%)
May 26, 2010	74.85	74.98	74.70	74.95	1,427,679	+0.14(+0.19%)
May 25, 2010	75.02	75.13	74.75	74.81	1,311,251	-0.25(-0.33%)
May 24, 2010	75.13	75.24	74.97	75.06	1,031,998	-0.08(-0.10%)
May 21, 2010	75.07	75.18	74.70	75.14	2,201,097	+0.05(+0.06%)
May 20, 2010	75.04	75.10	74.49	75.09	2,885,832	-0.01(-0.01%)
May 19, 2010	75.48	75.69	75.00	75.09	2,483,252	-0.48(-0.64%)
May 18, 2010	75.32	75.69	75.22	75.58	1,152,140	+0.39(+0.52%)
May 17, 2010	75.43	75.59	75.14	75.19	1,455,779	-0.26(-0.35%)
May 14, 2010	75.45	75.65	75.33	75.45	1,475,253	+0.22(+0.29%)
May 13, 2010	75.36	75.45	75.01	75.23	1,401,665	+0.06(+0.08%)
May 12, 2010	75.00	75.19	74.95	75.17	1,403,590	+0.09(+0.12%)
May 11, 2010	75.00	75.12	74.89	75.07	1,241	+0.14(+0.19%)
May 10, 2010	74.98	75.05	74.90	74.93	1,254,602	-0.21(-0.28%)
May 07, 2010	75.16	75.66	74.95	75.14	2,428,755	-0.16(-0.22%)
May 06, 2010	75.10	76.20	74.93	75.31	141	+0.28(+0.38%)
May 05, 2010	74.89	75.05	74.81	75.02	2,033,058	+0.09(+0.12%)
May 04, 2010	75.04	75.09	74.89	74.93	3,945,874	+0.11(+0.15%)

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.