TIPS Bond Ishares ETF (NY: TIP )

106.74 +0.20 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 106.48 106.61 106.45 106.54 2,841,691 -0.04(-0.04%)
May 17, 2024 106.60 106.73 106.57 106.58 2,103,092 -0.10(-0.09%)
May 16, 2024 106.90 106.91 106.68 106.68 1,492,487 -0.15(-0.14%)
May 15, 2024 106.62 106.92 106.54 106.83 2,707,681 +0.54(+0.51%)
May 14, 2024 106.14 106.31 106.09 106.29 1,609,503 +0.20(+0.19%)
May 13, 2024 106.19 106.24 106.04 106.09 1,493,112 +0.04(+0.04%)
May 10, 2024 106.16 106.22 105.98 106.05 1,922,092 -0.17(-0.16%)
May 09, 2024 105.84 106.25 105.84 106.22 2,047,073 +0.38(+0.36%)
May 08, 2024 105.85 105.94 105.79 105.84 1,508,062 -0.12(-0.11%)
May 07, 2024 106.29 106.29 105.92 105.96 2,088,691 -0.02(-0.02%)
May 06, 2024 105.94 106.03 105.86 105.98 1,027,390 +0.05(+0.05%)
May 03, 2024 106.03 106.12 105.67 105.93 2,388,261 +0.54(+0.51%)
May 02, 2024 105.04 105.47 105.02 105.39 2,092,987 +0.38(+0.36%)
May 01, 2024 105.02 105.36 104.67 105.01 3,188,295 +0.17(+0.17%)
Apr 30, 2024 105.03 105.14 104.80 104.84 3,259,821 -0.51(-0.48%)
Apr 29, 2024 105.24 105.42 105.19 105.34 1,342,691 +0.26(+0.25%)
Apr 26, 2024 105.02 105.21 105.02 105.08 1,391,698 +0.27(+0.26%)
Apr 25, 2024 104.59 104.87 104.56 104.82 2,433,555 -0.16(-0.15%)
Apr 24, 2024 105.03 105.08 104.82 104.98 1,983,943 -0.22(-0.21%)
Apr 23, 2024 104.98 105.36 104.90 105.19 2,257,930 +0.10(+0.09%)
Apr 22, 2024 104.90 105.14 104.90 105.09 1,571,518 +0.01(+0.01%)
Apr 19, 2024 105.14 105.22 105.05 105.08 1,494,568 +0.16(+0.15%)
Apr 18, 2024 105.03 105.05 104.76 104.93 1,501,795 -0.14(-0.13%)
Apr 17, 2024 104.78 105.14 104.76 105.06 2,584,364 +0.41(+0.39%)
Apr 16, 2024 104.77 104.93 104.62 104.66 4,144,757 -0.43(-0.41%)
Apr 15, 2024 105.03 105.08 104.76 105.08 1,805,752 -0.34(-0.32%)
Apr 12, 2024 105.52 105.70 105.42 105.42 5,905,983 +0.37(+0.35%)
Apr 11, 2024 105.34 105.37 104.96 105.06 5,258,675 -0.09(-0.09%)
Apr 10, 2024 105.66 105.73 105.14 105.14 2,208,852 -1.02(-0.96%)
Apr 09, 2024 106.10 106.22 106.05 106.17 1,318,134 +0.28(+0.26%)
Apr 08, 2024 105.80 105.94 105.72 105.89 1,842,303 -0.04(-0.04%)
Apr 05, 2024 106.06 106.26 105.92 105.93 1,619,481 -0.45(-0.42%)
Apr 04, 2024 106.16 106.39 105.95 106.38 1,984,106 +0.40(+0.38%)
Apr 03, 2024 105.68 106.00 105.60 105.98 1,405,446 +0.00(+0.00%)
Apr 02, 2024 105.73 106.01 105.57 105.98 1,912,194 +0.03(+0.03%)
Apr 01, 2024 106.32 106.33 105.92 105.95 1,650,657 -0.69(-0.65%)
Mar 28, 2024 106.42 106.78 106.42 106.64 2,153,207 +0.04(+0.04%)
Mar 27, 2024 106.39 106.68 106.38 106.60 1,770,777 +0.33(+0.31%)
Mar 26, 2024 106.26 106.38 106.15 106.27 938,936 +0.03(+0.03%)
Mar 25, 2024 106.55 106.56 106.22 106.24 1,916,414 -0.34(-0.32%)
Mar 22, 2024 106.71 106.71 106.52 106.58 2,402,943 +0.37(+0.35%)
Mar 21, 2024 106.41 106.47 106.13 106.21 2,354,503 +0.19(+0.18%)
Mar 20, 2024 105.67 106.05 105.61 106.02 1,771,408 +0.42(+0.39%)
Mar 19, 2024 105.61 105.82 105.56 105.61 1,528,995 +0.15(+0.14%)
Mar 18, 2024 105.56 105.60 105.39 105.46 1,921,840 -0.10(-0.09%)
Mar 15, 2024 105.68 105.75 105.56 105.56 1,297,692 -0.07(-0.07%)
Mar 14, 2024 106.02 106.02 105.58 105.63 1,968,418 -0.65(-0.61%)
Mar 13, 2024 106.40 106.45 106.21 106.27 1,708,303 -0.15(-0.14%)
Mar 12, 2024 106.59 106.62 106.40 106.42 2,396,940 -0.21(-0.20%)
Mar 11, 2024 106.86 106.86 106.59 106.63 1,942,821 -0.19(-0.18%)
Mar 08, 2024 106.90 107.02 106.76 106.82 1,323,323 +0.09(+0.08%)
Mar 07, 2024 106.88 106.89 106.59 106.73 2,029,322 -0.06(-0.06%)
Mar 06, 2024 106.83 107.04 106.72 106.79 2,952,974 +0.04(+0.04%)
Mar 05, 2024 106.58 106.83 106.49 106.75 1,523,851 +0.49(+0.46%)
Mar 04, 2024 106.08 106.28 106.06 106.26 1,870,655 -0.09(-0.08%)
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.