Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

107.18 +0.43 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 104.52 104.56 103.67 103.67 3,473,428 -0.78(-0.74%)
Apr 29, 2020 104.52 104.65 104.34 104.44 1,948,216 -0.13(-0.12%)
Apr 28, 2020 104.39 104.64 104.36 104.57 1,594,060 +0.36(+0.34%)
Apr 27, 2020 104.37 104.53 104.17 104.21 2,441,230 -0.21(-0.20%)
Apr 24, 2020 103.94 104.45 103.86 104.42 1,310,040 +0.59(+0.57%)
Apr 23, 2020 104.07 104.17 103.70 103.83 3,059,503 -0.06(-0.06%)
Apr 22, 2020 103.50 103.89 103.27 103.89 2,141,806 +0.62(+0.60%)
Apr 21, 2020 103.15 103.46 103.06 103.26 1,497,853 +0.52(+0.51%)
Apr 20, 2020 102.58 103.14 102.50 102.74 2,357,734 -0.32(-0.31%)
Apr 17, 2020 103.65 103.78 102.84 103.06 2,555,018 -0.50(-0.48%)
Apr 16, 2020 104.44 104.58 103.34 103.56 2,240,847 -0.91(-0.87%)
Apr 15, 2020 104.78 104.81 104.35 104.46 1,787,090 +0.11(+0.11%)
Apr 14, 2020 104.19 104.49 104.14 104.35 3,491,136 +0.31(+0.30%)
Apr 13, 2020 103.97 104.18 103.89 104.04 1,711,004 +0.19(+0.18%)
Apr 09, 2020 103.44 104.13 103.28 103.85 3,522,424 +1.02(+0.99%)
Apr 08, 2020 103.44 103.67 102.76 102.84 13,000,868 -0.71(-0.68%)
Apr 07, 2020 103.61 103.84 103.12 103.55 1,936,015 -0.07(-0.07%)
Apr 06, 2020 103.80 103.85 103.43 103.61 2,470,365 -0.07(-0.07%)
Apr 03, 2020 103.77 103.91 103.24 103.68 3,499,839 +0.91(+0.88%)
Apr 02, 2020 102.26 103.05 101.91 102.78 3,292,323 +1.55(+1.53%)
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.