Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.88 (-0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	104.17	104.39	104.05	104.24	6,132,507	+0.03(+0.03%)
Jul 28, 2023	103.87	104.21	103.85	104.21	1,629,178	+0.40(+0.38%)
Jul 27, 2023	104.40	104.51	103.67	103.81	2,906,083	-0.77(-0.74%)
Jul 26, 2023	104.50	104.67	104.31	104.58	2,293,897	+0.04(+0.04%)
Jul 25, 2023	104.69	104.79	104.36	104.54	2,110,037	-0.18(-0.18%)
Jul 24, 2023	104.67	104.78	104.55	104.72	2,994,045	+0.05(+0.05%)
Jul 21, 2023	104.79	104.89	104.62	104.68	3,159,565	+0.00(+0.00%)
Jul 20, 2023	104.50	104.69	104.21	104.68	18,497,576	-0.04(-0.04%)
Jul 19, 2023	104.44	104.72	104.33	104.72	1,894,315	+0.36(+0.34%)
Jul 18, 2023	104.52	104.62	104.28	104.36	1,827,258	-0.05(-0.05%)
Jul 17, 2023	104.28	104.51	104.18	104.40	1,817,828	+0.19(+0.19%)
Jul 14, 2023	104.52	104.62	104.17	104.21	2,460,133	-0.55(-0.53%)
Jul 13, 2023	104.63	104.76	104.43	104.76	2,740,404	+0.53(+0.51%)
Jul 12, 2023	103.59	104.25	103.53	104.23	3,157,878	+1.14(+1.10%)
Jul 11, 2023	103.27	103.31	103.02	103.09	1,501,357	-0.12(-0.11%)
Jul 10, 2023	103.05	103.30	103.03	103.21	2,020,318	+0.24(+0.24%)
Jul 07, 2023	103.00	103.25	102.94	102.97	2,462,811	-0.07(-0.07%)
Jul 06, 2023	103.12	103.21	102.71	103.03	3,115,478	-0.55(-0.53%)
Jul 05, 2023	103.92	104.00	103.48	103.58	2,682,420	-0.50(-0.48%)

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.