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 (%)
May 29, 2009	70.61	71.55	70.56	71.50	1,535,329	+0.92(+1.30%)
May 28, 2009	70.86	70.92	69.96	70.58	1,712,240	+0.08(+0.11%)
May 27, 2009	70.96	71.02	70.35	70.50	2,344,422	-0.16(-0.23%)
May 26, 2009	70.92	71.11	70.66	70.66	1,316,615	-0.30(-0.43%)
May 22, 2009	70.87	71.12	70.69	70.97	1,279,569	+0.13(+0.18%)
May 21, 2009	71.63	71.70	70.71	70.84	2,231,185	-0.70(-0.98%)
May 20, 2009	71.06	71.68	71.06	71.54	1,940,256	+0.38(+0.53%)
May 19, 2009	71.01	71.22	70.91	71.16	1,636,646	+0.14(+0.20%)
May 18, 2009	71.22	71.27	70.87	71.02	1,143,754	-0.02(-0.03%)
May 15, 2009	70.89	71.09	70.61	71.04	1,580,230	+0.15(+0.21%)
May 14, 2009	70.58	70.89	70.56	70.89	2,489,074	+0.39(+0.56%)
May 13, 2009	70.75	70.79	70.50	70.50	1,722,034	-0.01(-0.02%)
May 12, 2009	70.39	70.63	70.27	70.52	1,443,685	+0.22(+0.31%)
May 11, 2009	70.16	70.42	70.02	70.30	1,393,116	+0.35(+0.50%)
May 08, 2009	70.00	70.12	69.84	69.95	1,987,634	+0.03(+0.04%)
May 07, 2009	69.88	70.19	69.85	69.92	1,619,227	+0.07(+0.10%)
May 06, 2009	69.65	70.14	69.53	69.85	1,414,697	+0.28(+0.40%)
May 05, 2009	69.80	69.81	69.46	69.57	2,050,423	+0.02(+0.03%)
May 04, 2009	69.46	69.83	69.46	69.55	2,220,888	+0.12(+0.18%)

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.