Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.58 -0.10 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	111.81	112.17	110.88	111.10	9,379,976	-0.93(-0.83%)
Apr 28, 2022	111.38	112.06	111.30	112.02	4,974,304	+0.63(+0.57%)
Apr 27, 2022	111.66	111.68	111.17	111.39	6,904,768	-0.18(-0.16%)
Apr 26, 2022	111.55	111.67	111.25	111.57	4,719,173	+0.24(+0.21%)
Apr 25, 2022	111.76	111.98	111.29	111.33	5,701,855	-0.08(-0.07%)
Apr 22, 2022	111.75	112.27	111.35	111.42	5,098,631	-0.44(-0.39%)
Apr 21, 2022	111.40	111.89	110.74	111.86	7,732,697	+0.44(+0.40%)
Apr 20, 2022	110.87	111.57	110.79	111.42	7,170,795	+0.82(+0.74%)
Apr 19, 2022	110.95	111.10	110.51	110.60	6,650,127	-0.55(-0.49%)
Apr 18, 2022	111.33	111.39	111.05	111.15	4,326,003	-0.04(-0.03%)
Apr 14, 2022	111.17	111.33	110.88	111.19	5,358,340	-0.01(-0.01%)
Apr 13, 2022	111.55	111.73	111.14	111.20	5,210,655	-0.21(-0.19%)
Apr 12, 2022	111.78	112.06	111.39	111.41	7,033,888	-0.01(-0.01%)
Apr 11, 2022	111.04	111.46	110.94	111.42	4,440,181	-0.19(-0.17%)
Apr 08, 2022	111.31	111.61	111.25	111.61	5,728,231	+0.20(+0.18%)
Apr 07, 2022	111.53	111.76	111.22	111.41	3,432,805	-0.15(-0.13%)
Apr 06, 2022	111.76	111.99	111.07	111.56	5,080,990	-0.49(-0.44%)
Apr 05, 2022	112.75	112.84	112.01	112.05	5,179,035	-0.82(-0.72%)
Apr 04, 2022	113.08	113.14	112.78	112.87	3,590,265	-0.08(-0.07%)

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.