TIPS Bond Ishares ETF (NY: TIP )

106.90 +0.13 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 106.63 107.00 106.58 106.77 1,906,088 +0.42(+0.39%)
Jun 12, 2024 106.78 106.91 106.30 106.35 1,989,825 +0.16(+0.15%)
Jun 11, 2024 105.99 106.25 105.89 106.19 2,400,368 +0.29(+0.27%)
Jun 10, 2024 105.98 106.02 105.86 105.90 2,040,237 -0.15(-0.14%)
Jun 07, 2024 106.30 106.30 106.05 106.05 2,165,234 -0.88(-0.82%)
Jun 06, 2024 106.86 106.99 106.78 106.93 1,778,481 -0.09(-0.08%)
Jun 05, 2024 106.85 107.02 106.58 107.02 2,253,445 +0.27(+0.25%)
Jun 04, 2024 106.60 106.80 106.52 106.75 1,787,878 +0.33(+0.31%)
Jun 03, 2024 106.03 106.43 104.69 106.42 1,880,218 +0.45(+0.42%)
May 31, 2024 105.88 105.99 105.72 105.97 1,880,406 +0.42(+0.40%)
May 30, 2024 105.44 105.60 105.43 105.56 1,062,469 +0.41(+0.39%)
May 29, 2024 105.20 105.22 104.94 105.15 1,896,956 -0.25(-0.24%)
May 28, 2024 105.86 105.88 105.38 105.40 1,842,348 -0.32(-0.30%)
May 24, 2024 105.56 105.78 105.56 105.72 597,005 +0.13(+0.12%)
May 23, 2024 106.05 106.05 105.51 105.59 1,423,323 -0.41(-0.38%)
May 22, 2024 105.85 106.06 105.85 105.99 2,202,684 -0.02(-0.02%)
May 21, 2024 106.05 106.11 105.98 106.01 1,840,450 +0.20(+0.19%)
May 20, 2024 105.75 105.88 105.73 105.81 2,861,179 -0.04(-0.04%)
May 17, 2024 105.87 106.00 105.84 105.85 2,117,515 -0.10(-0.09%)
May 16, 2024 106.17 106.18 105.95 105.95 1,502,722 -0.15(-0.14%)
May 15, 2024 105.89 106.19 105.81 106.10 2,726,250 +0.54(+0.51%)
May 14, 2024 105.42 105.59 105.37 105.57 1,620,541 +0.20(+0.19%)
May 13, 2024 105.47 105.52 105.32 105.37 1,503,351 +0.04(+0.04%)
May 10, 2024 105.44 105.49 105.26 105.33 1,935,273 -0.17(-0.16%)
May 09, 2024 105.12 105.53 105.12 105.50 2,061,111 +0.38(+0.36%)
May 08, 2024 105.13 105.22 105.07 105.12 1,518,404 -0.12(-0.11%)
May 07, 2024 105.57 105.57 105.19 105.24 2,103,015 -0.02(-0.02%)
May 06, 2024 105.22 105.31 105.13 105.26 1,034,435 +0.05(+0.05%)
May 03, 2024 105.31 105.40 104.95 105.21 2,404,639 +0.54(+0.51%)
May 02, 2024 104.33 104.75 104.31 104.67 2,107,340 +0.38(+0.36%)
May 01, 2024 104.31 104.64 103.96 104.30 3,210,160 +0.17(+0.17%)
Apr 30, 2024 104.31 104.43 104.08 104.12 3,282,177 -0.50(-0.48%)
Apr 29, 2024 104.53 104.70 104.48 104.63 1,351,899 +0.26(+0.25%)
Apr 26, 2024 104.30 104.50 104.30 104.37 1,401,242 +0.27(+0.26%)
Apr 25, 2024 103.88 104.15 103.85 104.10 2,450,244 -0.16(-0.15%)
Apr 24, 2024 104.32 104.36 104.10 104.26 1,997,549 -0.22(-0.21%)
Apr 23, 2024 104.26 104.65 104.19 104.48 2,273,415 +0.10(+0.09%)
Apr 22, 2024 104.18 104.42 104.18 104.38 1,582,296 +0.01(+0.01%)
Apr 19, 2024 104.42 104.50 104.33 104.37 1,504,817 +0.16(+0.15%)
Apr 18, 2024 104.32 104.33 104.04 104.21 1,512,094 -0.14(-0.13%)
Apr 17, 2024 104.06 104.43 104.04 104.35 2,602,088 +0.41(+0.39%)
Apr 16, 2024 104.05 104.21 103.91 103.94 4,173,182 -0.42(-0.41%)
Apr 15, 2024 104.32 104.37 104.05 104.37 1,818,136 -0.34(-0.32%)
Apr 12, 2024 104.80 104.98 104.70 104.70 5,946,486 +0.36(+0.35%)
Apr 11, 2024 104.63 104.66 104.24 104.34 5,294,739 -0.09(-0.08%)
Apr 10, 2024 104.94 105.01 104.42 104.43 2,224,001 -1.02(-0.96%)
Apr 09, 2024 105.38 105.49 105.33 105.44 1,327,174 +0.28(+0.26%)
Apr 08, 2024 105.08 105.22 105.00 105.17 1,854,938 -0.04(-0.04%)
Apr 05, 2024 105.34 105.53 105.20 105.21 1,630,588 -0.44(-0.42%)
Apr 04, 2024 105.44 105.66 105.23 105.65 1,997,713 +0.39(+0.38%)
Apr 03, 2024 104.96 105.28 104.88 105.26 1,415,085 +0.00(+0.00%)
Apr 02, 2024 105.01 105.28 104.85 105.26 1,925,308 +0.03(+0.03%)
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.