TIPS Bond Ishares ETF (NY: TIP )

126.85 USD +0.18 (+0.14%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 126.55 126.69 126.48 126.67 2,221,072 +0.26(+0.21%)
Sep 25, 2020 126.20 126.41 126.14 126.41 2,756,300 +0.17(+0.13%)
Sep 24, 2020 126.14 126.26 126.09 126.24 3,391,004 +0.09(+0.07%)
Sep 23, 2020 126.31 126.38 126.07 126.15 2,519,439 -0.13(-0.10%)
Sep 22, 2020 126.26 126.39 126.13 126.28 2,661,230 +0.04(+0.03%)
Sep 21, 2020 126.48 126.57 126.21 126.24 4,146,140 -0.23(-0.18%)
Sep 18, 2020 126.67 126.68 126.46 126.47 1,312,000 -0.11(-0.09%)
Sep 17, 2020 126.54 126.62 126.35 126.58 1,949,684 +0.07(+0.06%)
Sep 16, 2020 126.67 126.82 126.47 126.51 2,265,030 +0.00(+0.00%)
Sep 15, 2020 126.42 126.59 126.40 126.51 1,797,642 +0.09(+0.07%)
Sep 14, 2020 126.49 126.61 126.33 126.42 1,450,098 -0.08(-0.06%)
Sep 11, 2020 126.60 126.67 126.43 126.50 1,634,700 -0.07(-0.06%)
Sep 10, 2020 126.46 126.58 126.31 126.57 1,845,085 +0.11(+0.09%)
Sep 09, 2020 126.65 126.81 126.32 126.46 2,012,144 +0.07(+0.06%)
Sep 08, 2020 126.33 126.55 126.33 126.39 1,821,574 +0.12(+0.10%)
Sep 04, 2020 126.74 126.74 126.11 126.27 2,048,300 -0.39(-0.31%)
Sep 03, 2020 126.98 127.01 126.56 126.66 2,666,097 -0.44(-0.35%)
Sep 02, 2020 127.23 127.28 126.95 127.10 3,262,463 +0.05(+0.04%)
Sep 01, 2020 127.04 127.21 126.83 127.05 3,560,788 +0.07(+0.06%)
Aug 31, 2020 126.65 127.15 126.57 126.98 3,307,917 +0.57(+0.45%)
Aug 28, 2020 126.41 126.61 126.22 126.41 2,553,400 +0.40(+0.32%)
Aug 27, 2020 126.43 126.46 125.92 126.01 1,804,747 -0.50(-0.40%)
Aug 26, 2020 126.32 126.54 126.17 126.51 1,316,203 +0.25(+0.20%)
Aug 25, 2020 126.14 126.35 125.90 126.26 2,188,211 -0.04(-0.03%)
Aug 24, 2020 126.39 126.48 126.26 126.30 2,014,127 +0.25(+0.20%)
Aug 21, 2020 125.81 126.05 125.70 126.05 2,029,400 +0.43(+0.34%)
Aug 20, 2020 125.86 126.15 125.33 125.62 1,650,278 -0.12(-0.10%)
Aug 19, 2020 126.38 126.51 125.69 125.74 2,010,909 -0.38(-0.30%)
Aug 18, 2020 125.81 126.13 125.74 126.12 1,388,324 +0.56(+0.45%)
Aug 17, 2020 125.48 125.64 125.40 125.56 1,587,393 +0.27(+0.22%)
Aug 14, 2020 125.48 125.52 125.29 125.29 2,057,100 -0.21(-0.17%)
Aug 13, 2020 125.90 126.05 125.46 125.50 1,879,651 -0.32(-0.25%)
Aug 12, 2020 125.84 125.95 125.63 125.82 2,302,204 +0.08(+0.06%)
Aug 11, 2020 125.79 125.83 125.57 125.74 2,608,645 -0.28(-0.22%)
Aug 10, 2020 126.39 126.41 125.98 126.02 1,692,300 -0.15(-0.12%)
Aug 07, 2020 126.59 126.60 126.10 126.17 2,206,800 -0.34(-0.27%)
Aug 06, 2020 126.65 126.88 126.43 126.51 1,895,867 +0.14(+0.11%)
Aug 05, 2020 126.27 126.46 126.26 126.37 1,779,998 +0.06(+0.05%)
Aug 04, 2020 126.26 126.37 126.14 126.31 1,536,449 +0.28(+0.22%)
Aug 03, 2020 125.85 126.03 125.76 126.03 3,755,791 +0.17(+0.14%)
Jul 31, 2020 125.54 125.92 125.36 125.86 2,701,900 +0.37(+0.29%)
Jul 30, 2020 125.47 125.51 125.34 125.49 1,496,767 +0.13(+0.10%)
Jul 29, 2020 125.11 125.36 125.08 125.36 1,080,138 +0.29(+0.23%)
Jul 28, 2020 124.88 125.08 124.86 125.07 853,153 +0.23(+0.18%)
Jul 27, 2020 125.00 125.05 124.78 124.84 1,888,781 +0.00(+0.00%)
Jul 24, 2020 124.86 124.98 124.81 124.84 1,168,000 -0.03(-0.02%)
Jul 23, 2020 125.00 125.07 124.73 124.87 2,465,598 +0.06(+0.05%)
Jul 22, 2020 125.13 125.13 124.81 124.81 1,595,404 +0.00(+0.00%)
Jul 21, 2020 124.75 124.87 124.65 124.81 1,066,534 +0.28(+0.22%)
Jul 20, 2020 124.65 124.75 124.45 124.53 1,543,765 +0.17(+0.14%)
Jul 17, 2020 124.27 124.36 124.17 124.36 1,058,800 +0.23(+0.19%)
Jul 16, 2020 124.09 124.18 123.99 124.13 950,857 +0.25(+0.20%)
Jul 15, 2020 123.85 124.07 123.82 123.88 1,098,363 -0.07(-0.06%)
Jul 14, 2020 124.09 124.24 123.92 123.95 1,037,640 +0.02(+0.02%)
Jul 13, 2020 123.50 123.93 123.40 123.93 1,040,975 +0.27(+0.22%)
Jul 10, 2020 123.85 123.90 123.63 123.66 832,000 -0.13(-0.11%)
Jul 09, 2020 123.55 123.92 123.50 123.79 1,168,185 +0.32(+0.26%)
Jul 08, 2020 123.55 123.68 123.47 123.47 1,223,143 -0.22(-0.18%)
Jul 07, 2020 123.71 123.80 123.44 123.69 1,148,197 +0.03(+0.02%)
Jul 06, 2020 123.34 123.70 123.18 123.66 1,295,650 +0.24(+0.19%)
Jul 02, 2020 123.13 123.60 122.97 123.42 1,557,700 +0.34(+0.28%)
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.