Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.08 -0.85 (-0.79%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	70.13	71.06	70.08	71.01	1,545,858	+0.91(+1.30%)
May 28, 2009	70.38	70.44	69.48	70.10	1,723,983	+0.08(+0.11%)
May 27, 2009	70.47	70.54	69.87	70.02	2,360,500	-0.16(-0.23%)
May 26, 2009	70.44	70.63	70.18	70.18	1,325,644	-0.30(-0.43%)
May 22, 2009	70.39	70.64	70.21	70.48	1,288,345	+0.13(+0.18%)
May 21, 2009	71.14	71.21	70.23	70.36	2,246,486	-0.70(-0.98%)
May 20, 2009	70.58	71.19	70.58	71.05	1,953,562	+0.38(+0.53%)
May 19, 2009	70.53	70.74	70.43	70.68	1,647,870	+0.14(+0.20%)
May 18, 2009	70.74	70.78	70.38	70.54	1,151,598	-0.02(-0.03%)
May 15, 2009	70.41	70.61	70.13	70.56	1,591,067	+0.15(+0.21%)
May 14, 2009	70.10	70.41	70.08	70.41	2,506,145	+0.39(+0.56%)
May 13, 2009	70.27	70.31	70.02	70.02	1,733,844	-0.01(-0.02%)
May 12, 2009	69.91	70.15	69.79	70.04	1,453,586	+0.22(+0.31%)
May 11, 2009	69.68	69.94	69.55	69.82	1,402,670	+0.35(+0.50%)
May 08, 2009	69.53	69.64	69.37	69.47	2,001,266	+0.03(+0.04%)
May 07, 2009	69.40	69.71	69.37	69.44	1,630,332	+0.07(+0.10%)
May 06, 2009	69.18	69.67	69.05	69.37	1,424,399	+0.28(+0.40%)
May 05, 2009	69.32	69.33	68.98	69.09	2,064,485	+0.02(+0.03%)
May 04, 2009	68.98	69.35	68.98	69.07	2,236,119	+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.