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 (%)
May 28, 2010	74.58	74.62	74.25	74.58	779,643	+0.41(+0.56%)
May 27, 2010	74.24	74.37	74.07	74.17	1,080,450	-0.27(-0.37%)
May 26, 2010	74.35	74.47	74.19	74.44	1,437,430	+0.14(+0.19%)
May 25, 2010	74.51	74.62	74.25	74.30	1,320,207	-0.25(-0.33%)
May 24, 2010	74.62	74.73	74.47	74.55	1,039,046	-0.08(-0.10%)
May 21, 2010	74.56	74.67	74.20	74.63	2,216,130	+0.05(+0.06%)
May 20, 2010	74.53	74.59	73.99	74.58	2,905,541	-0.01(-0.01%)
May 19, 2010	74.96	75.18	74.49	74.58	2,500,211	-0.48(-0.64%)
May 18, 2010	74.81	75.18	74.71	75.06	1,160,009	+0.39(+0.52%)
May 17, 2010	74.92	75.08	74.63	74.68	1,465,721	-0.26(-0.35%)
May 14, 2010	74.94	75.13	74.82	74.94	1,485,328	+0.22(+0.29%)
May 13, 2010	74.85	74.94	74.50	74.72	1,411,238	+0.06(+0.08%)
May 12, 2010	74.49	74.68	74.44	74.66	1,413,175	+0.09(+0.12%)
May 11, 2010	74.49	74.61	74.39	74.56	1,250	+0.14(+0.19%)
May 10, 2010	74.47	74.54	74.39	74.42	1,263,170	-0.21(-0.28%)
May 07, 2010	74.65	75.14	74.44	74.63	2,445,342	-0.16(-0.22%)
May 06, 2010	74.59	75.68	74.42	74.80	142	+0.28(+0.38%)
May 05, 2010	74.38	74.54	74.30	74.51	2,046,943	+0.09(+0.12%)
May 04, 2010	74.53	74.58	74.38	74.42	3,972,822	+0.11(+0.15%)

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.