Skip to main content

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

99.27 +0.20 (+0.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.79 92.86 92.71 92.79 1,531,709 -0.09(-0.09%)
Oct 28, 2022 92.99 93.07 92.80 92.88 1,468,156 -0.15(-0.16%)
Oct 27, 2022 92.97 93.12 92.90 93.03 2,007,930 +0.29(+0.31%)
Oct 26, 2022 92.77 92.97 92.69 92.75 1,267,344 -0.03(-0.03%)
Oct 25, 2022 92.80 92.95 92.74 92.77 1,449,975 +0.00(+0.00%)
Oct 24, 2022 92.70 92.85 92.69 92.77 1,429,982 +0.08(+0.08%)
Oct 21, 2022 92.45 92.79 92.39 92.70 1,417,560 +0.41(+0.44%)
Oct 20, 2022 92.32 92.46 92.23 92.29 1,506,781 -0.03(-0.03%)
Oct 19, 2022 92.29 92.35 92.24 92.32 1,597,602 -0.20(-0.22%)
Oct 18, 2022 92.68 92.71 92.41 92.52 1,106,111 -0.02(-0.02%)
Oct 17, 2022 92.65 92.71 92.54 92.54 815,530 +0.11(+0.12%)
Oct 14, 2022 92.52 92.53 92.25 92.42 1,407,042 +0.01(+0.01%)
Oct 13, 2022 92.13 92.57 92.13 92.41 1,538,087 -0.07(-0.07%)
Oct 12, 2022 92.54 92.58 92.39 92.48 1,497,031 +0.03(+0.03%)
Oct 11, 2022 92.43 92.62 92.43 92.45 1,468,608 +0.15(+0.17%)
Oct 10, 2022 92.57 92.57 92.27 92.30 964,464 -0.19(-0.21%)
Oct 07, 2022 92.37 92.60 92.37 92.49 829,917 -0.01(-0.01%)
Oct 06, 2022 92.56 92.61 92.45 92.50 1,044,630 -0.03(-0.03%)
Oct 05, 2022 92.65 92.65 92.36 92.53 1,398,150 -0.29(-0.31%)
Oct 04, 2022 92.77 92.88 92.66 92.81 2,230,661 +0.39(+0.42%)
Oct 03, 2022 92.14 92.58 92.12 92.42 3,251,872 +0.68(+0.74%)
Sep 30, 2022 92.00 92.11 91.68 91.74 3,583,586 -0.32(-0.35%)
Sep 29, 2022 92.45 92.49 92.06 92.07 2,109,229 -0.64(-0.69%)
Sep 28, 2022 92.28 92.75 92.16 92.71 1,354,711 +0.73(+0.79%)
Sep 27, 2022 92.21 92.23 91.87 91.98 2,080,870 +0.00(+0.00%)
Sep 26, 2022 92.54 92.55 91.94 91.98 2,351,169 -0.60(-0.65%)
Sep 23, 2022 92.72 92.74 92.50 92.58 3,996,016 -0.34(-0.37%)
Sep 22, 2022 93.35 93.36 92.92 92.93 2,224,674 -0.46(-0.49%)
Sep 21, 2022 93.48 93.52 93.07 93.39 1,390,303 -0.04(-0.04%)
Sep 20, 2022 93.40 93.45 93.34 93.42 1,349,898 -0.04(-0.04%)
Sep 19, 2022 93.53 93.60 93.40 93.46 1,557,776 -0.30(-0.32%)
Sep 16, 2022 93.84 93.89 93.72 93.76 1,738,299 -0.10(-0.10%)
Sep 15, 2022 94.08 94.10 93.84 93.85 853,462 -0.32(-0.33%)
Sep 14, 2022 94.10 94.25 94.10 94.17 1,333,318 +0.06(+0.06%)
Sep 13, 2022 94.02 94.14 94.00 94.11 1,095,542 -0.12(-0.13%)
Sep 12, 2022 94.28 94.36 94.16 94.24 868,779 -0.02(-0.02%)
Sep 09, 2022 94.21 94.28 94.13 94.25 2,003,609 +0.13(+0.14%)
Sep 08, 2022 94.32 94.32 94.12 94.12 1,166,914 -0.26(-0.27%)
Sep 07, 2022 94.40 94.43 94.28 94.38 1,052,123 +0.02(+0.02%)
Sep 06, 2022 94.53 94.53 94.30 94.36 2,305,509 -0.25(-0.26%)
Sep 02, 2022 94.72 94.78 94.54 94.61 1,795,159 +0.24(+0.25%)
Sep 01, 2022 94.46 94.53 94.34 94.37 2,137,462 -0.23(-0.24%)
Aug 31, 2022 94.99 95.01 94.59 94.60 1,315,990 -0.44(-0.47%)
Aug 30, 2022 95.20 95.21 95.00 95.04 1,108,163 -0.21(-0.22%)
Aug 29, 2022 95.30 95.34 95.21 95.25 1,317,505 -0.18(-0.19%)
Aug 26, 2022 95.63 95.70 95.39 95.43 1,107,512 -0.18(-0.19%)
Aug 25, 2022 95.73 95.74 95.57 95.61 961,045 -0.01(-0.01%)
Aug 24, 2022 95.52 95.62 95.45 95.62 927,078 +0.11(+0.12%)
Aug 23, 2022 95.35 95.55 95.30 95.50 1,318,126 +0.24(+0.25%)
Aug 22, 2022 95.31 95.31 95.21 95.27 1,173,941 -0.09(-0.10%)
Aug 19, 2022 95.32 95.41 95.30 95.36 840,826 +0.02(+0.02%)
Aug 18, 2022 95.30 95.46 95.19 95.34 1,065,938 +0.17(+0.18%)
Aug 17, 2022 95.24 95.25 95.09 95.17 951,275 -0.03(-0.03%)
Aug 16, 2022 95.36 95.36 95.17 95.20 1,564,742 -0.13(-0.14%)
Aug 15, 2022 95.35 95.38 95.29 95.33 982,251 -0.02(-0.02%)
Aug 12, 2022 95.34 95.36 95.21 95.35 980,906 +0.16(+0.17%)
Aug 11, 2022 95.36 95.39 95.17 95.19 1,510,340 +0.02(+0.02%)
Aug 10, 2022 95.21 95.27 95.13 95.17 1,750,421 +0.00(+0.00%)
Aug 09, 2022 95.21 95.22 95.13 95.17 885,603 -0.07(-0.07%)
Aug 08, 2022 95.19 95.28 95.16 95.24 1,232,915 +0.24(+0.25%)
Aug 05, 2022 95.20 95.20 95.00 95.00 1,235,274 -0.54(-0.56%)
Aug 04, 2022 95.49 95.59 95.45 95.54 1,352,701 +0.04(+0.04%)
Aug 03, 2022 95.50 95.57 95.30 95.50 1,131,298 +0.05(+0.05%)
Aug 02, 2022 95.88 95.95 95.38 95.46 2,448,871 -0.50(-0.52%)
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.