Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

106.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 70.20 70.33 70.04 70.20 199,141 +0.01(+0.02%)
Mar 30, 2006 70.27 70.29 69.97 70.19 350,110 -0.15(-0.22%)
Mar 29, 2006 70.39 70.48 70.28 70.34 273,694 -0.13(-0.19%)
Mar 28, 2006 70.62 70.68 70.38 70.47 194,410 -0.34(-0.48%)
Mar 27, 2006 70.94 70.94 70.70 70.82 171,901 -0.23(-0.32%)
Mar 24, 2006 70.78 71.07 70.75 71.05 193,980 +0.34(+0.48%)
Mar 23, 2006 70.83 70.86 70.66 70.70 132,044 -0.08(-0.11%)
Mar 22, 2006 70.75 70.83 70.64 70.78 310,110 +0.11(+0.15%)
Mar 21, 2006 70.96 70.98 70.58 70.68 177,922 -0.35(-0.49%)
Mar 20, 2006 71.14 71.25 70.96 71.03 688,751 -0.04(-0.06%)
Mar 17, 2006 71.14 71.15 70.96 71.07 219,356 -0.08(-0.11%)
Mar 16, 2006 70.85 71.23 70.77 71.14 219,930 +0.38(+0.54%)
Mar 15, 2006 70.80 70.87 70.66 70.76 224,231 -0.13(-0.19%)
Mar 14, 2006 70.61 70.97 70.61 70.89 264,661 +0.34(+0.48%)
Mar 13, 2006 70.45 70.55 70.36 70.55 310,970 +0.03(+0.05%)
Mar 10, 2006 70.34 70.59 70.29 70.52 221,507 -0.08(-0.12%)
Mar 09, 2006 70.70 70.76 70.50 70.60 247,744 -0.12(-0.17%)
Mar 08, 2006 70.92 70.97 70.67 70.72 187,528 -0.27(-0.38%)
Mar 07, 2006 70.76 70.99 70.76 70.99 216,489 -0.01(-0.01%)
Mar 06, 2006 71.26 71.33 70.88 71.00 180,073 -0.49(-0.68%)
Mar 03, 2006 71.41 71.49 71.28 71.49 227,528 -0.06(-0.08%)
Mar 02, 2006 71.52 71.56 71.26 71.54 231,399 -0.05(-0.07%)
Mar 01, 2006 71.65 71.70 71.49 71.59 195,127 -0.15(-0.20%)
Feb 28, 2006 71.47 71.76 71.42 71.74 232,546 +0.27(+0.37%)
Feb 27, 2006 71.70 71.72 71.40 71.47 209,607 -0.13(-0.18%)
Feb 24, 2006 71.67 71.70 71.51 71.60 194,123 +0.07(+0.10%)
Feb 23, 2006 71.53 71.57 71.39 71.53 161,291 -0.17(-0.23%)
Feb 22, 2006 71.58 71.73 71.53 71.70 178,639 +0.20(+0.28%)
Feb 21, 2006 71.60 71.66 71.43 71.49 201,292 -0.15(-0.21%)
Feb 17, 2006 71.53 71.65 71.48 71.65 175,915 +0.39(+0.55%)
Feb 16, 2006 71.07 71.32 71.04 71.26 173,048 +0.22(+0.30%)
Feb 15, 2006 71.07 71.19 70.93 71.04 228,675 +0.07(+0.10%)
Feb 14, 2006 70.97 71.11 70.93 70.97 268,246 -0.32(-0.45%)
Feb 13, 2006 71.36 71.40 71.21 71.29 218,496 -0.03(-0.05%)
Feb 10, 2006 71.67 71.77 71.33 71.33 246,740 -0.29(-0.41%)
Feb 09, 2006 71.42 71.70 71.39 71.62 225,234 +0.16(+0.22%)
Feb 08, 2006 71.59 71.63 71.40 71.46 161,291 -0.13(-0.19%)
Feb 07, 2006 71.89 71.94 71.57 71.59 169,607 -0.33(-0.47%)
Feb 06, 2006 71.77 71.98 71.76 71.93 217,492 +0.05(+0.07%)
Feb 03, 2006 71.46 71.88 71.40 71.88 229,392 +0.35(+0.49%)
Feb 02, 2006 71.60 71.63 71.46 71.53 531,617 +0.01(+0.01%)
Feb 01, 2006 71.67 71.77 71.39 71.52 368,892 -0.22(-0.30%)
Jan 31, 2006 71.53 71.80 71.47 71.74 227,672 +0.24(+0.34%)
Jan 30, 2006 71.49 71.58 71.39 71.49 228,245 -0.01(-0.02%)
Jan 27, 2006 71.58 71.59 71.33 71.51 185,808 +0.19(+0.26%)
Jan 26, 2006 71.28 71.33 71.15 71.32 226,381 -0.07(-0.10%)
Jan 25, 2006 71.67 71.73 71.32 71.39 232,403 -0.45(-0.63%)
Jan 24, 2006 71.84 72.04 71.71 71.84 174,911 -0.17(-0.24%)
Jan 23, 2006 71.95 72.11 71.84 72.02 256,776 -0.11(-0.15%)
Jan 20, 2006 72.12 72.18 71.93 72.13 326,741 +0.13(+0.18%)
Jan 19, 2006 71.88 72.04 71.81 72.00 627,532 -0.06(-0.08%)
Jan 18, 2006 72.09 72.09 71.88 72.05 191,972 -0.03(-0.05%)
Jan 17, 2006 71.85 72.12 71.84 72.09 848,036 +0.17(+0.23%)
Jan 13, 2006 71.82 72.02 71.77 71.92 203,299 +0.20(+0.27%)
Jan 12, 2006 71.53 71.79 71.47 71.72 957,427 +0.28(+0.39%)
Jan 11, 2006 71.63 71.68 71.43 71.44 986,101 -0.11(-0.16%)
Jan 10, 2006 71.53 71.67 71.46 71.56 300,647 -0.16(-0.22%)
Jan 09, 2006 71.59 71.72 71.51 71.72 413,336 +0.08(+0.12%)
Jan 06, 2006 71.65 71.72 71.53 71.63 452,333 -0.03(-0.05%)
Jan 05, 2006 71.68 71.77 71.61 71.67 242,439 -0.21(-0.29%)
Jan 04, 2006 71.85 71.94 71.71 71.88 232,833 +0.01(+0.01%)
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.