Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

110.55 -0.15 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 66.42 66.90 66.41 66.88 337,688 +0.59(+0.89%)
Jun 29, 2004 66.02 66.30 65.96 66.29 71,012 +0.25(+0.38%)
Jun 28, 2004 66.29 66.34 66.01 66.04 159,548 -0.46(-0.69%)
Jun 25, 2004 66.41 66.53 66.40 66.50 103,775 -0.04(-0.06%)
Jun 24, 2004 66.69 66.71 66.52 66.54 71,926 +0.07(+0.10%)
Jun 23, 2004 66.38 66.50 66.37 66.48 92,650 +0.03(+0.04%)
Jun 22, 2004 66.44 66.48 66.34 66.45 152,386 -0.12(-0.18%)
Jun 21, 2004 66.61 66.63 66.50 66.57 99,965 +0.09(+0.14%)
Jun 18, 2004 66.51 66.59 66.48 66.48 180,882 +0.10(+0.15%)
Jun 17, 2004 66.20 66.43 66.17 66.38 174,025 +0.12(+0.19%)
Jun 16, 2004 66.15 66.29 66.05 66.25 209,226 -0.05(-0.07%)
Jun 15, 2004 66.13 66.40 66.11 66.30 113,832 +0.56(+0.86%)
Jun 14, 2004 65.85 65.88 65.69 65.73 147,814 -0.29(-0.44%)
Jun 10, 2004 65.98 66.08 65.89 66.02 176,158 +0.07(+0.11%)
Jun 09, 2004 65.98 66.01 65.77 65.95 136,385 -0.19(-0.29%)
Jun 08, 2004 66.29 66.29 66.12 66.14 144,309 -0.30(-0.44%)
Jun 07, 2004 66.34 66.45 66.19 66.44 140,652 +0.06(+0.09%)
Jun 04, 2004 66.61 66.61 66.33 66.38 100,575 -0.16(-0.24%)
Jun 03, 2004 66.50 66.60 66.43 66.53 165,491 -0.17(-0.26%)
Jun 02, 2004 66.88 66.92 66.63 66.71 85,945 -0.34(-0.51%)
Jun 01, 2004 66.77 67.11 66.62 67.05 108,041 -0.38(-0.56%)
May 28, 2004 67.30 67.45 67.13 67.43 287,857 -0.07(-0.10%)
May 27, 2004 67.34 67.51 67.18 67.49 156,043 +0.21(+0.31%)
May 26, 2004 67.13 67.28 67.11 67.28 136,385 +0.26(+0.38%)
May 25, 2004 67.16 67.34 67.00 67.03 107,737 -0.07(-0.11%)
May 24, 2004 66.88 67.18 66.77 67.10 90,365 +0.24(+0.36%)
May 21, 2004 67.37 67.43 66.77 66.86 148,881 -0.37(-0.55%)
May 20, 2004 67.00 67.24 66.98 67.22 120,385 +0.32(+0.48%)
May 19, 2004 66.71 66.99 66.67 66.90 178,292 +0.12(+0.19%)
May 18, 2004 66.71 66.83 66.69 66.78 181,187 +0.11(+0.17%)
May 17, 2004 66.44 66.67 66.40 66.67 212,578 +0.50(+0.75%)
May 14, 2004 65.91 66.21 65.91 66.17 143,852 +0.16(+0.25%)
May 13, 2004 65.89 66.10 65.89 66.00 126,175 +0.14(+0.22%)
May 12, 2004 65.92 66.08 65.86 65.86 181,644 +0.09(+0.14%)
May 11, 2004 65.46 65.77 65.44 65.77 247,323 +0.29(+0.44%)
May 10, 2004 65.52 65.58 65.43 65.48 205,721 -0.05(-0.07%)
May 07, 2004 65.36 65.52 65.31 65.52 208,464 -0.36(-0.55%)
May 06, 2004 66.06 66.07 65.85 65.89 117,489 -0.24(-0.36%)
May 05, 2004 66.26 66.28 66.10 66.12 142,786 -0.03(-0.04%)
May 04, 2004 66.33 66.48 66.10 66.15 117,489 -0.05(-0.08%)
May 03, 2004 66.07 66.28 66.07 66.20 101,489 -0.25(-0.38%)
Apr 30, 2004 66.38 66.52 66.30 66.45 144,919 +0.24(+0.36%)
Apr 29, 2004 66.52 66.76 66.15 66.21 131,814 -0.35(-0.53%)
Apr 28, 2004 67.08 67.08 66.57 66.57 125,566 -0.57(-0.85%)
Apr 27, 2004 67.22 67.23 67.01 67.14 103,317 +0.24(+0.35%)
Apr 26, 2004 66.61 66.95 66.61 66.90 131,814 +0.32(+0.48%)
Apr 23, 2004 67.11 67.11 66.52 66.58 304,163 -0.68(-1.01%)
Apr 22, 2004 67.45 67.51 67.26 67.26 101,336 -0.09(-0.13%)
Apr 21, 2004 67.29 67.43 67.09 67.35 154,062 +0.00(+0.00%)
Apr 20, 2004 67.72 67.79 67.33 67.35 117,185 -0.53(-0.77%)
Apr 19, 2004 67.92 67.99 67.82 67.87 296,239 +0.00(+0.00%)
Apr 16, 2004 67.77 67.92 67.76 67.87 175,701 +0.41(+0.61%)
Apr 15, 2004 67.59 67.64 67.43 67.46 89,907 -0.15(-0.22%)
Apr 14, 2004 67.66 67.67 67.52 67.61 199,626 -0.18(-0.26%)
Apr 13, 2004 67.76 67.87 67.75 67.79 155,281 -0.35(-0.52%)
Apr 12, 2004 68.05 68.21 68.03 68.14 118,556 +0.00(+0.00%)
Apr 08, 2004 68.06 68.21 68.03 68.14 153,757 +0.05(+0.08%)
Apr 07, 2004 68.38 68.46 68.05 68.09 265,457 -0.41(-0.59%)
Apr 06, 2004 68.48 68.54 68.41 68.50 144,157 +0.10(+0.15%)
Apr 05, 2004 68.54 68.54 68.34 68.39 238,179 -0.38(-0.55%)
Apr 02, 2004 68.98 69.00 68.71 68.77 259,971 -1.02(-1.46%)
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.