Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

106.90 +0.13 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 85.24 85.32 84.79 84.79 1,274,656 -0.16(-0.18%)
Sep 29, 2011 85.19 85.35 84.85 84.94 3,936,167 -0.27(-0.31%)
Sep 28, 2011 84.99 85.36 84.94 85.21 1,065,791 -0.04(-0.04%)
Sep 27, 2011 84.82 85.25 84.70 85.25 6,494,632 +0.16(+0.18%)
Sep 26, 2011 85.35 85.52 84.99 85.09 1,082,410 -0.41(-0.48%)
Sep 23, 2011 85.83 85.96 85.22 85.50 1,726,515 -0.50(-0.58%)
Sep 22, 2011 86.33 86.53 85.91 86.00 1,350,378 -0.20(-0.23%)
Sep 21, 2011 86.05 86.51 85.86 86.20 982,566 +0.15(+0.17%)
Sep 20, 2011 85.71 86.05 85.63 86.05 731,076 +0.37(+0.43%)
Sep 19, 2011 86.00 86.05 85.65 85.68 680,684 +0.22(+0.25%)
Sep 16, 2011 85.31 85.70 85.28 85.46 1,279,286 +0.03(+0.03%)
Sep 15, 2011 85.45 85.63 85.35 85.43 715,198 -0.17(-0.20%)
Sep 14, 2011 85.51 85.71 85.40 85.60 948,836 -0.10(-0.12%)
Sep 13, 2011 86.05 86.10 85.69 85.71 805,187 -0.37(-0.43%)
Sep 12, 2011 86.33 86.43 86.07 86.08 934,235 -0.30(-0.34%)
Sep 09, 2011 86.21 86.53 86.15 86.37 1,560,051 +0.10(+0.12%)
Sep 08, 2011 85.85 86.31 85.71 86.27 823,132 +0.51(+0.60%)
Sep 07, 2011 85.86 85.99 85.56 85.76 910,081 -0.23(-0.27%)
Sep 06, 2011 86.71 86.84 85.86 85.99 1,496,655 -0.51(-0.59%)
Sep 02, 2011 86.33 86.57 86.08 86.50 1,358,186 +0.93(+1.09%)
Sep 01, 2011 85.00 85.85 84.82 85.57 3,485,378 +0.77(+0.91%)
Aug 31, 2011 85.33 85.33 84.76 84.79 2,526,488 -0.39(-0.45%)
Aug 30, 2011 85.07 85.30 85.05 85.18 1,700,507 +0.50(+0.59%)
Aug 29, 2011 84.76 84.82 84.59 84.68 1,044,815 -0.50(-0.59%)
Aug 26, 2011 85.33 85.62 84.88 85.19 2,244,909 +0.25(+0.30%)
Aug 25, 2011 84.58 85.09 84.50 84.93 1,701,709 +0.66(+0.78%)
Aug 24, 2011 85.39 85.40 84.26 84.27 2,373,495 -1.26(-1.47%)
Aug 23, 2011 85.99 86.11 85.33 85.54 1,736,255 -0.53(-0.62%)
Aug 22, 2011 86.02 86.32 85.96 86.07 1,863,725 -0.02(-0.03%)
Aug 19, 2011 85.82 86.40 85.80 86.09 2,413,623 +0.29(+0.34%)
Aug 18, 2011 86.80 87.33 85.68 85.80 1,848,713 -0.66(-0.77%)
Aug 17, 2011 86.03 86.46 85.89 86.46 1,350,874 +0.45(+0.52%)
Aug 16, 2011 85.70 86.15 85.68 86.02 1,502,340 +0.19(+0.22%)
Aug 15, 2011 86.21 86.28 85.72 85.82 1,681,582 -0.44(-0.51%)
Aug 12, 2011 86.12 86.45 86.02 86.26 1,832,669 +0.49(+0.57%)
Aug 11, 2011 87.00 87.08 85.19 85.77 3,254,649 -1.82(-2.08%)
Aug 10, 2011 86.74 87.96 86.69 87.60 2,880,085 +1.59(+1.85%)
Aug 09, 2011 85.19 86.91 85.22 86.01 3,602,640 +0.71(+0.83%)
Aug 08, 2011 84.51 85.39 84.40 85.30 4,080,704 +1.02(+1.21%)
Aug 05, 2011 84.73 85.32 84.27 84.28 2,590,600 -0.97(-1.14%)
Aug 04, 2011 84.64 85.30 84.29 85.25 1,960,404 +0.74(+0.88%)
Aug 03, 2011 85.09 85.40 84.43 84.51 1,935,619 -0.53(-0.62%)
Aug 02, 2011 84.79 85.13 84.48 85.04 1,499,720 +0.56(+0.66%)
Aug 01, 2011 84.29 84.75 84.14 84.48 1,969,838 +0.23(+0.27%)
Jul 29, 2011 83.60 84.39 83.49 84.25 1,783,392 +0.97(+1.16%)
Jul 28, 2011 83.09 83.29 82.97 83.28 1,694,031 +0.34(+0.41%)
Jul 27, 2011 82.69 82.98 82.69 82.94 1,650,194 +0.15(+0.19%)
Jul 26, 2011 82.83 82.97 82.76 82.79 1,135,846 +0.03(+0.04%)
Jul 25, 2011 82.27 82.89 82.23 82.76 2,975,256 +0.09(+0.11%)
Jul 22, 2011 82.55 82.75 82.55 82.67 587,205 +0.27(+0.33%)
Jul 21, 2011 82.34 82.48 82.23 82.40 1,033,274 -0.17(-0.21%)
Jul 20, 2011 82.78 82.80 81.87 82.57 1,100,078 -0.47(-0.57%)
Jul 19, 2011 82.74 83.09 82.70 83.04 929,277 +0.41(+0.50%)
Jul 18, 2011 82.61 82.65 82.43 82.63 1,501,696 +0.07(+0.09%)
Jul 15, 2011 82.21 82.64 82.11 82.55 1,266,765 +0.26(+0.31%)
Jul 14, 2011 82.50 82.61 82.23 82.30 952,167 -0.49(-0.60%)
Jul 13, 2011 82.60 82.84 82.30 82.79 1,895,843 +0.16(+0.19%)
Jul 12, 2011 82.49 82.64 82.29 82.64 964,370 +0.33(+0.40%)
Jul 11, 2011 82.09 82.41 81.96 82.30 1,219,544 +0.46(+0.56%)
Jul 08, 2011 81.84 81.95 81.75 81.85 1,966,679 +0.37(+0.45%)
Jul 07, 2011 81.40 81.53 81.27 81.48 736,301 -0.03(-0.04%)
Jul 06, 2011 81.48 81.58 81.36 81.51 1,214,566 +0.24(+0.29%)
Jul 05, 2011 81.19 81.42 81.17 81.27 812,933 +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.