Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.58 -0.10 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 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	1,535,373	+0.92(+1.30%)
May 28, 2009	70.86	70.92	69.96	70.58	1,712,289	+0.08(+0.11%)
May 27, 2009	70.96	71.02	70.35	70.50	2,344,489	-0.16(-0.23%)
May 26, 2009	70.92	71.11	70.66	70.66	1,316,652	-0.30(-0.43%)
May 22, 2009	70.87	71.12	70.69	70.96	1,279,606	+0.13(+0.18%)
May 21, 2009	71.62	71.69	70.71	70.84	2,231,248	-0.70(-0.98%)
May 20, 2009	71.06	71.68	71.06	71.54	1,940,311	+0.38(+0.53%)
May 19, 2009	71.01	71.22	70.91	71.16	1,636,693	+0.14(+0.20%)
May 18, 2009	71.22	71.27	70.86	71.02	1,143,787	-0.02(-0.03%)
May 15, 2009	70.89	71.09	70.61	71.04	1,580,275	+0.15(+0.21%)
May 14, 2009	70.58	70.89	70.56	70.89	2,489,145	+0.39(+0.56%)
May 13, 2009	70.75	70.79	70.50	70.50	1,722,083	-0.01(-0.02%)
May 12, 2009	70.39	70.63	70.27	70.51	1,443,727	+0.22(+0.31%)
May 11, 2009	70.16	70.42	70.02	70.30	1,393,155	+0.35(+0.50%)
May 08, 2009	70.00	70.11	69.84	69.94	1,987,691	+0.03(+0.04%)
May 07, 2009	69.87	70.18	69.85	69.92	1,619,273	+0.07(+0.10%)
May 06, 2009	69.65	70.14	69.52	69.85	1,414,737	+0.28(+0.40%)
May 05, 2009	69.80	69.80	69.45	69.57	2,050,481	+0.02(+0.03%)
May 04, 2009	69.45	69.83	69.45	69.54	2,220,952	+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.