Indicators

TIPS Bond Ishares ETF (NY: TIP )

110.55 -0.15 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	105.28	105.66	105.26	105.39	5,262,238	-0.13(-0.12%)
Dec 28, 2023	105.71	105.93	105.49	105.52	2,051,541	-0.34(-0.32%)
Dec 27, 2023	105.62	105.90	105.56	105.86	1,501,716	+0.48(+0.46%)
Dec 26, 2023	105.34	105.46	105.29	105.38	1,333,105	+0.06(+0.06%)
Dec 22, 2023	105.66	105.67	105.22	105.32	1,211,494	-0.21(-0.20%)
Dec 21, 2023	105.71	105.80	105.38	105.53	4,891,517	-0.18(-0.17%)
Dec 20, 2023	105.53	105.73	105.35	105.70	1,879,957	+0.42(+0.40%)
Dec 19, 2023	105.34	105.54	105.21	105.28	1,657,102	+0.07(+0.07%)
Dec 18, 2023	105.36	105.40	105.21	105.21	1,640,216	-0.31(-0.30%)
Dec 15, 2023	105.30	105.60	105.25	105.53	3,248,673	-0.18(-0.17%)
Dec 14, 2023	105.39	105.95	105.38	105.70	5,047,315	+1.15(+1.10%)
Dec 13, 2023	103.24	104.57	103.19	104.56	2,834,238	+1.40(+1.36%)
Dec 12, 2023	103.10	103.25	102.98	103.15	1,897,858	-0.06(-0.06%)
Dec 11, 2023	103.16	103.23	102.92	103.21	1,936,133	-0.22(-0.21%)
Dec 08, 2023	103.17	103.45	103.06	103.43	1,690,426	-0.13(-0.12%)
Dec 07, 2023	103.52	103.83	103.52	103.56	3,015,561	-0.09(-0.09%)
Dec 06, 2023	103.49	103.72	103.41	103.64	3,327,383	+0.11(+0.10%)
Dec 05, 2023	103.28	103.70	103.28	103.54	11,127,242	+0.56(+0.54%)
Dec 04, 2023	103.09	103.22	102.88	102.98	2,573,993	-0.43(-0.42%)

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.