Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.39 -0.33 (-0.31%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	111.70	111.88	111.64	111.70	4,442,647	+0.07(+0.06%)
May 27, 2021	111.43	111.64	111.36	111.64	3,484,705	-0.01(-0.01%)
May 26, 2021	111.91	111.93	111.56	111.64	2,940,687	-0.25(-0.23%)
May 25, 2021	111.84	111.94	111.77	111.90	1,768,041	+0.32(+0.28%)
May 24, 2021	111.41	111.61	111.36	111.58	3,134,411	+0.27(+0.24%)
May 21, 2021	111.27	111.34	111.11	111.31	2,311,984	+0.20(+0.18%)
May 20, 2021	111.11	111.26	110.98	111.11	2,954,497	+0.13(+0.12%)
May 19, 2021	111.59	111.70	110.98	110.98	4,034,271	-0.76(-0.68%)
May 18, 2021	111.78	111.96	111.71	111.74	2,843,996	-0.17(-0.15%)
May 17, 2021	111.70	111.92	111.64	111.91	2,545,276	+0.22(+0.20%)
May 14, 2021	111.46	111.72	111.43	111.69	2,968,512	+0.39(+0.35%)
May 13, 2021	111.34	111.42	111.18	111.29	3,422,805	+0.03(+0.02%)
May 12, 2021	111.64	111.69	111.25	111.27	4,131,380	-0.19(-0.17%)
May 11, 2021	111.44	111.56	111.28	111.46	2,900,439	-0.30(-0.27%)
May 10, 2021	111.92	112.16	111.71	111.76	3,310,512	+0.05(+0.05%)
May 07, 2021	111.60	111.82	111.53	111.70	5,582,783	+0.24(+0.21%)
May 06, 2021	111.61	111.79	111.42	111.47	5,214,815	-0.13(-0.12%)
May 05, 2021	111.31	111.61	111.14	111.60	4,492,940	+0.50(+0.45%)
May 04, 2021	111.19	111.28	110.98	111.10	5,837,096	+0.25(+0.23%)

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.