Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

99.33 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 82.57 82.63 82.50 82.63 13,483 +0.11(+0.13%)
Apr 28, 2011 82.51 82.58 82.49 82.53 19,358 +0.15(+0.18%)
Apr 27, 2011 82.25 82.38 82.18 82.38 10,357 +0.10(+0.12%)
Apr 26, 2011 82.18 82.28 82.17 82.28 8,797 +0.11(+0.14%)
Apr 25, 2011 82.12 82.17 82.10 82.17 42,982 +0.09(+0.11%)
Apr 21, 2011 82.09 82.10 82.01 82.08 8,383 -0.01(-0.01%)
Apr 20, 2011 82.10 82.12 82.05 82.09 10,183 -0.04(-0.05%)
Apr 19, 2011 82.02 82.13 82.01 82.13 29,918 +0.14(+0.18%)
Apr 18, 2011 81.91 82.04 81.91 81.98 15,658 +0.06(+0.08%)
Apr 15, 2011 81.85 81.94 81.85 81.92 50,005 +0.22(+0.27%)
Apr 14, 2011 81.85 81.86 81.70 81.70 9,101 -0.12(-0.15%)
Apr 13, 2011 81.74 81.84 81.73 81.82 9,920 +0.04(+0.04%)
Apr 12, 2011 81.74 81.79 81.69 81.78 9,554 +0.09(+0.11%)
Apr 11, 2011 81.72 81.75 81.69 81.69 19,076 +0.02(+0.02%)
Apr 08, 2011 81.62 81.74 81.62 81.67 15,947 +0.05(+0.06%)
Apr 07, 2011 81.56 81.63 81.52 81.63 8,994 +0.12(+0.15%)
Apr 06, 2011 81.55 81.55 81.49 81.51 9,761 -0.08(-0.10%)
Apr 05, 2011 81.62 81.62 81.54 81.59 16,930 -0.03(-0.03%)
Apr 04, 2011 81.60 81.65 81.55 81.61 6,342 +0.14(+0.18%)
Apr 01, 2011 81.31 81.47 81.28 81.47 7,157 -0.16(-0.19%)
Mar 31, 2011 81.72 81.72 81.63 81.63 6,686 -0.02(-0.02%)
Mar 30, 2011 81.59 81.64 81.57 81.64 2,583 +0.10(+0.13%)
Mar 29, 2011 81.62 81.62 81.51 81.54 5,195 -0.04(-0.05%)
Mar 28, 2011 81.55 81.60 81.51 81.58 16,304 -0.02(-0.03%)
Mar 25, 2011 81.78 81.78 81.55 81.60 6,656 -0.16(-0.20%)
Mar 24, 2011 81.82 81.83 81.75 81.76 21,937 -0.06(-0.07%)
Mar 23, 2011 81.90 81.90 81.79 81.82 16,168 -0.01(-0.01%)
Mar 22, 2011 81.82 81.83 81.82 81.83 753 -0.10(-0.13%)
Mar 21, 2011 81.95 81.98 81.92 81.93 3,335 -0.07(-0.09%)
Mar 18, 2011 82.03 82.10 81.96 82.00 6,641 -0.07(-0.09%)
Mar 17, 2011 81.98 82.07 81.98 82.07 11,434 +0.14(+0.18%)
Mar 16, 2011 81.81 81.94 81.81 81.93 6,663 +0.26(+0.31%)
Mar 15, 2011 81.71 81.73 81.67 81.67 9,722 -0.06(-0.07%)
Mar 14, 2011 81.75 81.80 81.72 81.73 26,680 +0.08(+0.10%)
Mar 11, 2011 81.66 81.66 81.58 81.65 63,433 -0.04(-0.05%)
Mar 10, 2011 81.57 81.69 81.52 81.69 9,233 +0.17(+0.21%)
Mar 09, 2011 81.55 81.55 81.47 81.52 15,729 +0.08(+0.10%)
Mar 08, 2011 81.43 81.49 81.40 81.44 19,982 +0.02(+0.03%)
Mar 07, 2011 81.31 81.46 81.31 81.42 18,786 +0.06(+0.07%)
Mar 04, 2011 81.23 81.36 81.23 81.36 20,438 +0.26(+0.32%)
Mar 03, 2011 81.13 81.15 81.08 81.10 6,729 -0.18(-0.22%)
Mar 02, 2011 81.26 81.35 81.26 81.27 17,134 +0.05(+0.06%)
Mar 01, 2011 81.05 81.23 81.03 81.23 19,124 +0.08(+0.10%)
Feb 28, 2011 81.23 81.23 81.14 81.15 19,319 +0.00(+0.00%)
Feb 25, 2011 81.17 81.18 81.07 81.15 14,082 -0.01(-0.01%)
Feb 24, 2011 81.23 81.23 81.15 81.15 14,115 +0.05(+0.06%)
Feb 23, 2011 80.99 81.15 80.93 81.11 22,864 +0.12(+0.15%)
Feb 22, 2011 80.84 80.99 80.81 80.99 99,154 +0.39(+0.49%)
Feb 18, 2011 80.36 80.60 80.35 80.60 32,129 +0.29(+0.36%)
Feb 17, 2011 80.19 80.31 80.19 80.31 130,017 +0.24(+0.30%)
Feb 16, 2011 80.08 80.13 80.00 80.07 18,217 -0.02(-0.02%)
Feb 15, 2011 80.01 80.09 79.98 80.09 133,762 +0.07(+0.09%)
Feb 14, 2011 79.97 80.01 79.97 80.01 3,402 +0.06(+0.07%)
Feb 11, 2011 80.04 80.05 79.96 79.96 5,636 +0.02(+0.03%)
Feb 10, 2011 80.05 80.05 79.94 79.94 21,500 -0.17(-0.22%)
Feb 09, 2011 80.06 80.13 80.01 80.11 5,162 +0.08(+0.10%)
Feb 08, 2011 80.21 80.23 80.02 80.03 9,646 -0.23(-0.29%)
Feb 07, 2011 80.20 80.26 80.13 80.26 9,898 +0.02(+0.03%)
Feb 04, 2011 80.38 80.40 80.24 80.24 9,731 -0.19(-0.24%)
Feb 03, 2011 80.46 80.49 80.43 80.43 18,777 -0.10(-0.13%)
Feb 02, 2011 80.73 80.73 80.53 80.53 5,559 -0.18(-0.23%)
Feb 01, 2011 80.60 80.75 80.58 80.72 60,599 +0.03(+0.04%)
Jan 31, 2011 80.72 80.76 80.68 80.68 5,957 +0.01(+0.01%)
Jan 28, 2011 80.48 80.68 80.48 80.68 10,044 +0.20(+0.25%)
Jan 27, 2011 80.53 80.53 80.44 80.48 13,517 -0.01(-0.01%)
Jan 26, 2011 80.51 80.52 80.40 80.48 13,899 -0.05(-0.06%)
Jan 25, 2011 80.49 80.59 80.43 80.53 19,425 +0.06(+0.08%)
Jan 24, 2011 80.47 80.51 80.47 80.47 7,492 +0.08(+0.10%)
Jan 21, 2011 80.39 80.45 80.31 80.39 12,435 +0.00(+0.00%)
Jan 20, 2011 80.55 80.55 80.39 80.39 8,741 -0.26(-0.33%)
Jan 19, 2011 80.67 80.68 80.60 80.65 12,707 +0.01(+0.01%)
Jan 18, 2011 80.60 80.66 80.55 80.64 13,323 +0.00(+0.00%)
Jan 14, 2011 80.68 80.73 80.64 80.64 9,746 -0.05(-0.06%)
Jan 13, 2011 80.56 80.71 80.50 80.69 113,739 +0.09(+0.11%)
Jan 12, 2011 80.48 80.64 80.44 80.60 60,580 +0.05(+0.06%)
Jan 11, 2011 80.51 80.60 80.48 80.56 12,644 +0.15(+0.19%)
Jan 10, 2011 80.36 80.43 80.36 80.40 3,489 +0.05(+0.06%)
Jan 07, 2011 80.29 80.42 80.29 80.36 1,378 +0.16(+0.20%)
Jan 06, 2011 80.10 80.21 80.06 80.20 13,685 +0.18(+0.23%)
Jan 05, 2011 80.02 80.04 79.99 80.01 3,950 -0.08(-0.10%)
Jan 04, 2011 80.05 80.10 80.04 80.09 20,660 +0.14(+0.18%)
Jan 03, 2011 79.86 79.98 79.81 79.95 5,079 +0.07(+0.09%)
Dec 31, 2010 79.81 79.91 79.81 79.88 10,399 +0.12(+0.15%)
Dec 30, 2010 79.86 79.86 79.75 79.75 3,669 -0.13(-0.17%)
Dec 29, 2010 79.66 79.92 79.65 79.89 7,422 +0.23(+0.29%)
Dec 28, 2010 79.75 79.75 79.63 79.65 6,828 -0.15(-0.19%)
Dec 27, 2010 79.81 79.81 79.69 79.81 7,360 -0.04(-0.05%)
Dec 23, 2010 79.84 79.87 79.84 79.85 864 -0.06(-0.07%)
Dec 22, 2010 79.87 79.91 79.86 79.90 6,477 +0.03(+0.04%)
Dec 21, 2010 79.90 79.91 79.84 79.87 5,609 +0.09(+0.11%)
Dec 20, 2010 79.85 79.89 79.77 79.78 25,909 -0.02(-0.02%)
Dec 17, 2010 79.71 79.81 79.71 79.80 3,207 +0.23(+0.29%)
Dec 16, 2010 79.45 79.57 79.45 79.57 28,917 +0.01(+0.01%)
Dec 15, 2010 79.51 79.56 79.51 79.56 563 +0.16(+0.20%)
Dec 14, 2010 79.53 79.53 79.34 79.40 6,461 -0.11(-0.14%)
Dec 13, 2010 79.41 79.56 79.37 79.51 18,328 +0.06(+0.07%)
Dec 10, 2010 79.53 79.53 79.45 79.45 3,667 -0.07(-0.09%)
Dec 09, 2010 79.49 79.56 79.49 79.53 2,170 -0.02(-0.02%)
Dec 08, 2010 79.63 79.65 79.49 79.54 4,097 -0.27(-0.34%)
Dec 07, 2010 79.89 79.89 79.77 79.81 23,404 -0.14(-0.17%)
Dec 06, 2010 79.92 79.95 79.83 79.95 26,756 +0.19(+0.24%)
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.