Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.19 +0.29 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	104.43	104.47	103.92	104.23	4,309,690	+0.04(+0.04%)
Jan 30, 2023	104.51	104.66	104.19	104.19	2,566,733	-0.51(-0.49%)
Jan 27, 2023	104.64	104.81	104.57	104.70	2,510,867	-0.23(-0.22%)
Jan 26, 2023	104.88	105.15	104.75	104.93	4,371,662	-0.01(-0.01%)
Jan 25, 2023	104.70	104.94	104.53	104.94	3,124,081	+0.21(+0.20%)
Jan 24, 2023	104.28	104.75	104.08	104.73	3,037,972	+0.59(+0.57%)
Jan 23, 2023	104.17	104.38	104.11	104.13	3,304,845	-0.10(-0.09%)
Jan 20, 2023	104.13	104.48	104.13	104.23	3,000,236	-0.59(-0.57%)
Jan 19, 2023	104.19	104.84	104.03	104.82	4,786,284	+0.64(+0.62%)
Jan 18, 2023	104.25	104.37	104.04	104.18	4,085,298	+0.71(+0.69%)
Jan 17, 2023	103.48	103.81	103.44	103.47	2,825,959	-0.30(-0.29%)
Jan 13, 2023	104.33	104.50	103.67	103.77	2,953,317	-0.82(-0.78%)
Jan 12, 2023	104.06	104.59	103.69	104.58	4,111,029	+0.82(+0.79%)
Jan 11, 2023	103.43	103.78	103.36	103.77	7,870,722	+0.44(+0.43%)
Jan 10, 2023	103.47	103.60	103.26	103.33	2,399,669	-0.42(-0.41%)
Jan 09, 2023	103.51	103.94	103.46	103.75	2,752,259	+0.24(+0.23%)
Jan 06, 2023	102.66	103.56	102.58	103.51	4,018,886	+0.94(+0.92%)
Jan 05, 2023	102.16	102.60	102.03	102.57	2,478,400	+0.03(+0.03%)
Jan 04, 2023	102.82	102.93	102.44	102.54	3,385,684	+0.07(+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.