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 (%)
Jul 31, 2023	104.89	105.10	104.76	104.95	6,090,736	+0.03(+0.03%)
Jul 28, 2023	104.58	104.92	104.56	104.92	1,618,082	+0.40(+0.38%)
Jul 27, 2023	105.12	105.23	104.39	104.52	2,886,289	-0.77(-0.74%)
Jul 26, 2023	105.22	105.39	105.02	105.30	2,278,272	+0.04(+0.04%)
Jul 25, 2023	105.41	105.51	105.07	105.26	2,095,665	-0.19(-0.18%)
Jul 24, 2023	105.39	105.50	105.27	105.44	2,973,651	+0.05(+0.05%)
Jul 21, 2023	105.51	105.61	105.34	105.39	3,138,044	+0.00(+0.00%)
Jul 20, 2023	105.22	105.41	104.92	105.39	18,371,582	-0.04(-0.04%)
Jul 19, 2023	105.16	105.43	105.04	105.43	1,881,412	+0.36(+0.34%)
Jul 18, 2023	105.24	105.34	105.00	105.07	1,814,811	-0.05(-0.05%)
Jul 17, 2023	105.00	105.22	104.89	105.12	1,805,447	+0.20(+0.19%)
Jul 14, 2023	105.24	105.34	104.89	104.92	2,443,376	-0.56(-0.53%)
Jul 13, 2023	105.35	105.48	105.14	105.48	2,721,739	+0.54(+0.51%)
Jul 12, 2023	104.30	104.97	104.24	104.94	3,136,368	+1.15(+1.10%)
Jul 11, 2023	103.97	104.02	103.73	103.80	1,491,131	-0.12(-0.11%)
Jul 10, 2023	103.76	104.00	103.73	103.92	2,006,557	+0.24(+0.24%)
Jul 07, 2023	103.71	103.95	103.65	103.67	2,446,036	-0.07(-0.07%)
Jul 06, 2023	103.83	103.92	103.42	103.74	3,094,257	-0.55(-0.53%)
Jul 05, 2023	104.63	104.71	104.19	104.29	2,664,149	-0.50(-0.48%)

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.