Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.88 (-0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	83.60	84.39	83.50	84.25	1,783,342	+0.97(+1.16%)
Jul 28, 2011	83.09	83.29	82.98	83.29	1,693,982	+0.34(+0.41%)
Jul 27, 2011	82.70	82.98	82.70	82.95	1,650,147	+0.15(+0.19%)
Jul 26, 2011	82.84	82.98	82.76	82.79	1,135,814	+0.03(+0.04%)
Jul 25, 2011	82.28	82.89	82.23	82.76	2,975,171	+0.09(+0.11%)
Jul 22, 2011	82.55	82.76	82.55	82.67	587,188	+0.27(+0.33%)
Jul 21, 2011	82.34	82.48	82.23	82.40	1,033,244	-0.17(-0.21%)
Jul 20, 2011	82.78	82.81	81.87	82.57	1,100,047	-0.47(-0.57%)
Jul 19, 2011	82.74	83.09	82.70	83.04	929,250	+0.41(+0.50%)
Jul 18, 2011	82.62	82.65	82.43	82.63	1,501,654	+0.07(+0.09%)
Jul 15, 2011	82.22	82.64	82.11	82.56	1,266,729	+0.26(+0.31%)
Jul 14, 2011	82.50	82.61	82.23	82.30	952,140	-0.49(-0.60%)
Jul 13, 2011	82.60	82.84	82.31	82.79	1,895,789	+0.16(+0.19%)
Jul 12, 2011	82.50	82.64	82.29	82.64	964,343	+0.33(+0.40%)
Jul 11, 2011	82.09	82.41	81.97	82.31	1,219,509	+0.46(+0.56%)
Jul 08, 2011	81.84	81.95	81.75	81.85	1,966,623	+0.37(+0.45%)
Jul 07, 2011	81.40	81.53	81.27	81.48	736,281	-0.03(-0.04%)
Jul 06, 2011	81.49	81.58	81.37	81.51	1,214,532	+0.24(+0.29%)
Jul 05, 2011	81.19	81.43	81.17	81.27	812,910	+0.09(+0.11%)

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.