Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

101.40 +0.18 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.54 81.61 81.47 81.61 13,653 +0.10(+0.13%)
Apr 28, 2011 81.49 81.55 81.46 81.50 19,602 +0.15(+0.18%)
Apr 27, 2011 81.23 81.35 81.16 81.35 10,488 +0.09(+0.12%)
Apr 26, 2011 81.16 81.26 81.15 81.26 8,908 +0.11(+0.14%)
Apr 25, 2011 81.10 81.15 81.08 81.15 43,522 +0.09(+0.11%)
Apr 21, 2011 81.07 81.08 80.99 81.06 8,488 -0.01(-0.01%)
Apr 20, 2011 81.09 81.10 81.03 81.07 10,311 -0.04(-0.05%)
Apr 19, 2011 81.01 81.11 80.99 81.11 30,294 +0.14(+0.18%)
Apr 18, 2011 80.90 81.02 80.90 80.97 15,855 +0.06(+0.08%)
Apr 15, 2011 80.83 80.93 80.83 80.90 50,633 +0.22(+0.27%)
Apr 14, 2011 80.83 80.84 80.68 80.68 9,215 -0.12(-0.15%)
Apr 13, 2011 80.72 80.83 80.71 80.80 10,045 +0.04(+0.04%)
Apr 12, 2011 80.72 80.78 80.68 80.77 9,674 +0.09(+0.11%)
Apr 11, 2011 80.71 80.73 80.68 80.68 19,316 +0.02(+0.02%)
Apr 08, 2011 80.61 80.72 80.60 80.66 16,147 +0.05(+0.06%)
Apr 07, 2011 80.55 80.61 80.51 80.61 9,107 +0.12(+0.15%)
Apr 06, 2011 80.54 80.54 80.48 80.49 9,884 -0.08(-0.10%)
Apr 05, 2011 80.60 80.60 80.53 80.57 17,143 -0.02(-0.03%)
Apr 04, 2011 80.59 80.64 80.54 80.60 6,421 +0.14(+0.18%)
Apr 01, 2011 80.30 80.46 80.27 80.46 7,247 -0.16(-0.19%)
Mar 31, 2011 80.71 80.71 80.61 80.61 6,770 -0.01(-0.02%)
Mar 30, 2011 80.57 80.63 80.56 80.63 2,615 +0.10(+0.13%)
Mar 29, 2011 80.60 80.60 80.50 80.53 5,261 -0.04(-0.05%)
Mar 28, 2011 80.54 80.59 80.50 80.57 16,509 -0.02(-0.03%)
Mar 25, 2011 80.76 80.76 80.54 80.59 6,740 -0.16(-0.20%)
Mar 24, 2011 80.80 80.82 80.73 80.75 22,213 -0.05(-0.07%)
Mar 23, 2011 80.88 80.88 80.78 80.80 16,372 -0.01(-0.01%)
Mar 22, 2011 80.80 80.81 80.80 80.81 762 -0.10(-0.13%)
Mar 21, 2011 80.94 80.96 80.90 80.91 3,377 -0.07(-0.09%)
Mar 18, 2011 81.01 81.08 80.94 80.98 6,725 -0.07(-0.09%)
Mar 17, 2011 80.96 81.05 80.96 81.05 11,577 +0.14(+0.18%)
Mar 16, 2011 80.79 80.92 80.79 80.91 6,746 +0.25(+0.31%)
Mar 15, 2011 80.69 80.71 80.66 80.66 9,844 -0.05(-0.07%)
Mar 14, 2011 80.74 80.79 80.71 80.71 27,016 +0.08(+0.10%)
Mar 11, 2011 80.64 80.64 80.57 80.64 64,231 -0.04(-0.05%)
Mar 10, 2011 80.56 80.68 80.50 80.68 9,350 +0.17(+0.21%)
Mar 09, 2011 80.53 80.53 80.45 80.51 15,926 +0.08(+0.10%)
Mar 08, 2011 80.42 80.48 80.39 80.43 20,233 +0.02(+0.03%)
Mar 07, 2011 80.30 80.45 80.30 80.41 19,022 +0.06(+0.07%)
Mar 04, 2011 80.23 80.35 80.23 80.35 20,695 +0.26(+0.32%)
Mar 03, 2011 80.12 80.14 80.07 80.09 6,813 -0.17(-0.22%)
Mar 02, 2011 80.25 80.34 80.25 80.27 17,350 +0.05(+0.06%)
Mar 01, 2011 80.04 80.23 80.02 80.22 19,364 +0.08(+0.10%)
Feb 28, 2011 80.22 80.22 80.13 80.14 19,562 +0.00(+0.00%)
Feb 25, 2011 80.16 80.17 80.07 80.14 14,259 -0.01(-0.01%)
Feb 24, 2011 80.23 80.23 80.15 80.15 14,292 +0.05(+0.06%)
Feb 23, 2011 79.98 80.14 79.93 80.10 23,151 +0.12(+0.15%)
Feb 22, 2011 79.83 79.98 79.81 79.98 100,400 +0.39(+0.49%)
Feb 18, 2011 79.37 79.60 79.35 79.60 32,533 +0.28(+0.36%)
Feb 17, 2011 79.19 79.31 79.19 79.31 131,651 +0.24(+0.30%)
Feb 16, 2011 79.08 79.13 79.01 79.08 18,446 -0.02(-0.02%)
Feb 15, 2011 79.01 79.09 78.99 79.09 135,443 +0.07(+0.09%)
Feb 14, 2011 78.98 79.02 78.98 79.02 3,445 +0.06(+0.07%)
Feb 11, 2011 79.04 79.05 78.97 78.97 5,707 +0.02(+0.03%)
Feb 10, 2011 79.06 79.06 78.94 78.94 21,770 -0.17(-0.22%)
Feb 09, 2011 79.07 79.14 79.01 79.11 5,226 +0.08(+0.10%)
Feb 08, 2011 79.22 79.23 79.03 79.04 9,767 -0.23(-0.29%)
Feb 07, 2011 79.20 79.26 79.14 79.26 10,022 +0.02(+0.03%)
Feb 04, 2011 79.38 79.40 79.24 79.24 9,853 -0.19(-0.24%)
Feb 03, 2011 79.46 79.49 79.43 79.43 19,013 -0.10(-0.13%)
Feb 02, 2011 79.73 79.73 79.53 79.53 5,629 -0.18(-0.23%)
Feb 01, 2011 79.60 79.75 79.58 79.71 61,361 +0.03(+0.04%)
Jan 31, 2011 79.71 79.75 79.68 79.68 6,032 +0.01(+0.01%)
Jan 28, 2011 79.48 79.68 79.48 79.67 10,170 +0.20(+0.25%)
Jan 27, 2011 79.53 79.53 79.44 79.48 13,687 -0.01(-0.01%)
Jan 26, 2011 79.51 79.52 79.41 79.49 14,074 -0.05(-0.06%)
Jan 25, 2011 79.49 79.59 79.43 79.53 19,669 +0.06(+0.08%)
Jan 24, 2011 79.47 79.51 79.47 79.47 7,586 +0.08(+0.10%)
Jan 21, 2011 79.39 79.45 79.32 79.39 12,591 +0.00(+0.00%)
Jan 20, 2011 79.55 79.55 79.39 79.39 8,851 -0.26(-0.33%)
Jan 19, 2011 79.67 79.67 79.60 79.65 12,866 +0.01(+0.01%)
Jan 18, 2011 79.60 79.66 79.55 79.64 13,490 +0.00(+0.00%)
Jan 14, 2011 79.68 79.73 79.64 79.64 9,868 -0.05(-0.06%)
Jan 13, 2011 79.56 79.71 79.50 79.69 115,169 +0.09(+0.11%)
Jan 12, 2011 79.48 79.64 79.44 79.60 61,342 +0.05(+0.06%)
Jan 11, 2011 79.51 79.60 79.49 79.56 12,803 +0.15(+0.19%)
Jan 10, 2011 79.37 79.43 79.37 79.41 3,533 +0.05(+0.06%)
Jan 07, 2011 79.30 79.42 79.30 79.36 1,395 +0.16(+0.20%)
Jan 06, 2011 79.11 79.22 79.07 79.20 13,857 +0.18(+0.23%)
Jan 05, 2011 79.03 79.04 79.00 79.02 4,000 -0.08(-0.10%)
Jan 04, 2011 79.06 79.11 79.04 79.10 20,920 +0.14(+0.18%)
Jan 03, 2011 78.87 78.99 78.82 78.96 5,143 +0.07(+0.09%)
Dec 31, 2010 78.82 78.92 78.82 78.88 10,529 +0.12(+0.15%)
Dec 30, 2010 78.87 78.87 78.76 78.76 3,715 -0.13(-0.17%)
Dec 29, 2010 78.67 78.93 78.66 78.89 7,515 +0.23(+0.29%)
Dec 28, 2010 78.76 78.76 78.64 78.67 6,914 -0.15(-0.19%)
Dec 27, 2010 78.82 78.82 78.70 78.82 7,453 -0.04(-0.05%)
Dec 23, 2010 78.85 78.88 78.85 78.86 875 -0.06(-0.07%)
Dec 22, 2010 78.88 78.92 78.87 78.91 6,558 +0.03(+0.04%)
Dec 21, 2010 78.91 78.92 78.85 78.88 5,679 +0.09(+0.11%)
Dec 20, 2010 78.86 78.90 78.78 78.79 26,234 -0.02(-0.02%)
Dec 17, 2010 78.72 78.82 78.72 78.81 3,247 +0.23(+0.29%)
Dec 16, 2010 78.46 78.59 78.46 78.58 29,280 +0.01(+0.01%)
Dec 15, 2010 78.52 78.57 78.52 78.57 570 +0.16(+0.20%)
Dec 14, 2010 78.54 78.54 78.36 78.41 6,542 -0.11(-0.14%)
Dec 13, 2010 78.43 78.57 78.38 78.52 18,559 +0.06(+0.07%)
Dec 10, 2010 78.54 78.54 78.47 78.47 3,713 -0.07(-0.09%)
Dec 09, 2010 78.51 78.57 78.50 78.54 2,197 -0.02(-0.02%)
Dec 08, 2010 78.64 78.66 78.50 78.56 4,148 -0.27(-0.34%)
Dec 07, 2010 78.90 78.90 78.78 78.82 23,698 -0.13(-0.17%)
Dec 06, 2010 78.93 78.96 78.84 78.96 27,092 +0.19(+0.24%)
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.