Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 73.31 73.47 73.24 73.47 79,283 +0.17(+0.24%)
Oct 28, 2004 72.99 73.49 72.94 73.29 77,133 +0.33(+0.46%)
Oct 27, 2004 73.53 73.69 72.89 72.96 117,850 -0.57(-0.78%)
Oct 26, 2004 73.57 73.59 73.43 73.53 78,423 -0.04(-0.06%)
Oct 25, 2004 73.69 73.76 73.54 73.57 59,211 -0.01(-0.02%)
Oct 22, 2004 73.50 73.59 73.41 73.59 74,409 +0.01(+0.01%)
Oct 21, 2004 73.38 73.59 73.38 73.58 68,387 +0.22(+0.29%)
Oct 20, 2004 73.17 73.36 73.12 73.36 62,652 +0.32(+0.44%)
Oct 19, 2004 72.77 73.04 72.73 73.04 89,319 +0.01(+0.02%)
Oct 18, 2004 73.01 73.03 72.85 73.03 55,771 -0.01(-0.02%)
Oct 15, 2004 73.11 73.20 72.94 73.04 87,455 +0.00(+0.00%)
Oct 14, 2004 72.89 73.10 72.89 73.04 49,176 +0.14(+0.19%)
Oct 13, 2004 72.55 72.92 72.54 72.90 84,588 +0.15(+0.21%)
Oct 12, 2004 72.78 72.85 72.67 72.75 89,176 -0.01(-0.02%)
Oct 11, 2004 72.57 72.85 72.54 72.76 50,609 +0.19(+0.26%)
Oct 08, 2004 72.58 72.59 72.43 72.57 72,115 +0.59(+0.82%)
Oct 07, 2004 71.86 72.01 71.67 71.98 79,857 +0.10(+0.15%)
Oct 06, 2004 72.11 72.13 71.88 71.88 75,126 -0.47(-0.65%)
Oct 05, 2004 72.27 72.36 72.21 72.34 60,358 +0.19(+0.26%)
Oct 04, 2004 72.01 72.23 71.95 72.16 65,663 -0.17(-0.24%)
Oct 01, 2004 72.32 72.44 72.19 72.33 129,033 -0.34(-0.47%)
Sep 30, 2004 72.37 72.74 72.30 72.67 160,718 -0.01(-0.01%)
Sep 29, 2004 72.83 72.86 72.61 72.68 187,098 -0.31(-0.42%)
Sep 28, 2004 72.89 73.02 72.83 72.99 89,749 +0.17(+0.23%)
Sep 27, 2004 72.65 72.85 72.61 72.82 121,291 +0.36(+0.49%)
Sep 24, 2004 72.43 72.53 72.33 72.46 64,660 -0.08(-0.11%)
Sep 23, 2004 72.78 72.85 72.47 72.54 113,406 -0.26(-0.35%)
Sep 22, 2004 72.36 72.82 72.33 72.80 126,596 +0.41(+0.57%)
Sep 21, 2004 72.26 72.47 72.21 72.39 50,179 -0.05(-0.07%)
Sep 20, 2004 72.23 72.45 72.18 72.43 88,316 +0.26(+0.36%)
Sep 17, 2004 72.30 72.35 72.09 72.18 83,871 -0.15(-0.21%)
Sep 16, 2004 71.91 72.43 71.91 72.33 92,043 +0.21(+0.29%)
Sep 15, 2004 72.16 72.22 72.03 72.12 77,563 -0.26(-0.36%)
Sep 14, 2004 72.32 72.41 72.19 72.38 97,061 +0.01(+0.02%)
Sep 13, 2004 72.16 72.39 72.13 72.36 65,090 +0.18(+0.25%)
Sep 10, 2004 72.36 72.38 72.18 72.18 79,283 +0.01(+0.02%)
Sep 09, 2004 72.29 72.46 72.17 72.17 51,900 -0.14(-0.19%)
Sep 08, 2004 71.86 72.31 71.79 72.31 108,101 +0.35(+0.48%)
Sep 07, 2004 71.91 72.08 71.87 71.96 121,578 -0.20(-0.27%)
Sep 03, 2004 72.07 72.16 71.91 72.16 78,997 -0.12(-0.16%)
Sep 02, 2004 72.53 72.54 72.25 72.27 53,047 -0.35(-0.48%)
Sep 01, 2004 72.54 72.67 72.32 72.62 43,297 -0.29(-0.39%)
Aug 31, 2004 72.60 73.06 72.57 72.91 77,993 +0.43(+0.59%)
Aug 30, 2004 72.36 72.49 72.29 72.48 58,495 +0.18(+0.25%)
Aug 27, 2004 72.33 72.41 72.28 72.30 44,301 +0.03(+0.05%)
Aug 26, 2004 72.16 72.31 72.10 72.27 45,735 +0.12(+0.16%)
Aug 25, 2004 72.18 72.32 72.11 72.15 57,061 +0.01(+0.01%)
Aug 24, 2004 72.13 72.16 72.04 72.14 93,620 -0.13(-0.18%)
Aug 23, 2004 72.39 72.40 72.23 72.27 84,301 -0.32(-0.44%)
Aug 20, 2004 72.71 72.71 72.54 72.60 77,850 -0.08(-0.12%)
Aug 19, 2004 72.28 72.68 72.20 72.68 66,953 +0.44(+0.61%)
Aug 18, 2004 72.71 72.71 72.23 72.24 55,627 -0.29(-0.39%)
Aug 17, 2004 72.26 72.53 72.26 72.53 93,907 +0.08(+0.11%)
Aug 16, 2004 72.67 72.71 72.45 72.45 97,778 -0.36(-0.50%)
Aug 13, 2004 72.67 72.91 72.67 72.81 58,781 +0.28(+0.38%)
Aug 12, 2004 72.11 72.58 72.07 72.53 64,086 +0.41(+0.57%)
Aug 11, 2004 71.84 72.17 71.79 72.12 67,384 +0.29(+0.40%)
Aug 10, 2004 72.19 72.23 71.77 71.83 140,646 -0.28(-0.39%)
Aug 09, 2004 72.07 72.16 72.02 72.11 77,563 -0.04(-0.06%)
Aug 06, 2004 72.26 72.32 72.00 72.16 93,190 +0.76(+1.06%)
Aug 05, 2004 71.33 71.47 71.25 71.40 55,627 +0.22(+0.30%)
Aug 04, 2004 71.14 71.30 71.13 71.18 63,943 -0.04(-0.06%)
Aug 03, 2004 71.12 71.26 71.10 71.22 48,602 +0.15(+0.21%)
Aug 02, 2004 71.00 71.17 70.90 71.07 62,366 -0.30(-0.42%)
Jul 30, 2004 71.12 71.37 71.12 71.37 58,351 +0.39(+0.55%)
Jul 29, 2004 70.82 71.00 70.82 70.98 69,247 +0.20(+0.28%)
Jul 28, 2004 70.60 70.80 70.59 70.79 61,075 +0.22(+0.31%)
Jul 27, 2004 71.07 71.10 70.53 70.57 84,015 -0.67(-0.94%)
Jul 26, 2004 71.34 71.35 71.19 71.24 64,803 -0.24(-0.33%)
Jul 23, 2004 71.36 71.48 71.32 71.48 50,466 +0.16(+0.22%)
Jul 22, 2004 71.30 71.34 71.16 71.32 56,631 +0.05(+0.07%)
Jul 21, 2004 71.11 71.28 71.04 71.27 69,678 +0.08(+0.12%)
Jul 20, 2004 71.51 71.53 71.14 71.19 74,839 -0.52(-0.72%)
Jul 19, 2004 71.66 71.72 71.58 71.70 64,946 -0.03(-0.05%)
Jul 16, 2004 71.58 71.82 71.58 71.74 98,065 +0.35(+0.49%)
Jul 15, 2004 71.21 71.39 71.21 71.39 64,660 +0.15(+0.21%)
Jul 14, 2004 70.46 71.27 70.46 71.24 51,183 +0.00(+0.00%)
Jul 13, 2004 71.18 71.28 71.15 71.24 67,957 -0.10(-0.15%)
Jul 12, 2004 71.53 71.58 71.32 71.35 59,068 -0.08(-0.12%)
Jul 09, 2004 71.49 71.51 71.36 71.43 65,090 -0.06(-0.09%)
Jul 08, 2004 71.30 71.54 71.28 71.49 70,968 +0.03(+0.05%)
Jul 07, 2004 71.49 71.58 71.37 71.46 57,634 -0.14(-0.19%)
Jul 06, 2004 71.74 71.77 71.53 71.60 83,011 -0.19(-0.26%)
Jul 02, 2004 71.68 71.81 71.61 71.79 81,721 +0.64(+0.90%)
Jul 01, 2004 70.94 71.14 70.87 71.14 135,341 +0.06(+0.08%)
Jun 30, 2004 70.60 71.11 70.59 71.09 317,708 +0.63(+0.89%)
Jun 29, 2004 70.17 70.47 70.11 70.46 66,810 +0.27(+0.38%)
Jun 28, 2004 70.46 70.51 70.16 70.20 150,108 -0.49(-0.69%)
Jun 25, 2004 70.59 70.71 70.58 70.68 97,635 -0.04(-0.06%)
Jun 24, 2004 70.89 70.90 70.70 70.73 67,670 +0.07(+0.10%)
Jun 23, 2004 70.55 70.68 70.54 70.66 87,169 +0.03(+0.04%)
Jun 22, 2004 70.62 70.66 70.52 70.63 143,370 -0.13(-0.18%)
Jun 21, 2004 70.80 70.82 70.68 70.75 94,050 +0.10(+0.14%)
Jun 18, 2004 70.69 70.78 70.66 70.66 170,180 +0.10(+0.15%)
Jun 17, 2004 70.36 70.61 70.34 70.55 163,729 +0.13(+0.19%)
Jun 16, 2004 70.31 70.45 70.20 70.42 196,847 -0.05(-0.07%)
Jun 15, 2004 70.29 70.58 70.27 70.47 107,097 +0.60(+0.86%)
Jun 14, 2004 69.99 70.02 69.82 69.87 139,069 -0.31(-0.44%)
Jun 10, 2004 70.13 70.24 70.04 70.17 165,736 +0.08(+0.11%)
Jun 09, 2004 70.13 70.16 69.91 70.10 128,316 -0.20(-0.29%)
Jun 08, 2004 70.46 70.46 70.28 70.30 135,771 -0.31(-0.44%)
Jun 07, 2004 70.52 70.63 70.35 70.61 132,330 +0.06(+0.09%)
Jun 04, 2004 70.80 70.80 70.50 70.55 94,624 -0.17(-0.24%)
Jun 03, 2004 70.68 70.79 70.61 70.72 155,700 -0.18(-0.26%)
Jun 02, 2004 71.09 71.12 70.82 70.90 80,860 -0.36(-0.51%)
Jun 01, 2004 70.97 71.33 70.81 71.26 101,649 -0.40(-0.56%)
May 28, 2004 71.53 71.70 71.35 71.67 270,826 -0.07(-0.10%)
May 27, 2004 71.57 71.75 71.40 71.74 146,811 +0.22(+0.31%)
May 26, 2004 71.35 71.51 71.33 71.51 128,316 +0.27(+0.38%)
May 25, 2004 71.39 71.57 71.21 71.24 101,362 -0.08(-0.11%)
May 24, 2004 71.09 71.40 70.97 71.32 85,018 +0.26(+0.36%)
May 21, 2004 71.61 71.67 70.97 71.06 140,072 -0.39(-0.55%)
May 20, 2004 71.21 71.47 71.19 71.45 113,262 +0.34(+0.48%)
May 19, 2004 70.90 71.21 70.86 71.11 167,743 +0.13(+0.19%)
May 18, 2004 70.91 71.03 70.88 70.98 170,467 +0.12(+0.17%)
May 17, 2004 70.62 70.86 70.57 70.86 200,001 +0.53(+0.75%)
May 14, 2004 70.06 70.38 70.06 70.33 135,341 +0.17(+0.25%)
May 13, 2004 70.03 70.25 70.03 70.15 118,710 +0.15(+0.22%)
May 12, 2004 70.06 70.24 70.00 70.00 170,897 +0.10(+0.14%)
May 11, 2004 69.58 69.90 69.55 69.90 232,690 +0.31(+0.44%)
May 10, 2004 69.64 69.70 69.54 69.60 193,550 -0.05(-0.07%)
May 07, 2004 69.47 69.64 69.42 69.64 196,130 -0.38(-0.55%)
May 06, 2004 70.22 70.22 69.99 70.03 110,538 -0.25(-0.36%)
May 05, 2004 70.43 70.45 70.26 70.28 134,338 -0.03(-0.04%)
May 04, 2004 70.50 70.66 70.25 70.31 110,538 -0.06(-0.08%)
May 03, 2004 70.22 70.45 70.22 70.36 95,484 -0.27(-0.38%)
Apr 30, 2004 70.55 70.70 70.47 70.63 136,345 +0.25(+0.36%)
Apr 29, 2004 70.70 70.96 70.31 70.38 124,015 -0.38(-0.53%)
Apr 28, 2004 71.30 71.30 70.75 70.75 118,137 -0.61(-0.85%)
Apr 27, 2004 71.45 71.46 71.22 71.36 97,205 +0.25(+0.35%)
Apr 26, 2004 70.80 71.17 70.80 71.11 124,015 +0.34(+0.48%)
Apr 23, 2004 71.33 71.33 70.70 70.77 286,167 -0.73(-1.01%)
Apr 22, 2004 71.70 71.76 71.49 71.49 95,341 -0.09(-0.13%)
Apr 21, 2004 71.52 71.67 71.30 71.58 144,947 +0.00(+0.00%)
Apr 20, 2004 71.97 72.05 71.56 71.58 110,251 -0.56(-0.77%)
Apr 19, 2004 72.19 72.26 72.09 72.14 278,712 +0.00(+0.00%)
Apr 16, 2004 72.03 72.19 72.02 72.14 165,306 +0.44(+0.61%)
Apr 15, 2004 71.84 71.89 71.67 71.70 84,588 -0.16(-0.22%)
Apr 14, 2004 71.91 71.93 71.77 71.86 187,815 -0.19(-0.26%)
Apr 13, 2004 72.02 72.14 72.01 72.05 146,094 -0.38(-0.52%)
Apr 12, 2004 72.33 72.50 72.31 72.43 111,542 +0.00(+0.00%)
Apr 08, 2004 72.34 72.50 72.31 72.43 144,660 +0.06(+0.08%)
Apr 07, 2004 72.68 72.76 72.33 72.37 249,751 -0.43(-0.59%)
Apr 06, 2004 72.78 72.85 72.71 72.80 135,628 +0.11(+0.15%)
Apr 05, 2004 72.85 72.85 72.64 72.69 224,087 -0.40(-0.55%)
Apr 02, 2004 73.32 73.34 73.03 73.10 244,589 -1.08(-1.46%)
Apr 01, 2004 74.11 74.23 73.93 74.18 143,513 -0.39(-0.52%)
Mar 31, 2004 74.31 74.62 74.28 74.57 211,901 +0.20(+0.26%)
Mar 30, 2004 74.52 74.56 74.36 74.37 127,312 +0.03(+0.05%)
Mar 29, 2004 74.38 74.39 74.21 74.34 164,302 -0.24(-0.33%)
Mar 26, 2004 74.82 74.84 74.44 74.58 192,689 -0.32(-0.43%)
Mar 25, 2004 74.92 74.97 74.88 74.90 158,567 -0.10(-0.14%)
Mar 24, 2004 74.92 75.02 74.88 75.01 119,284 +0.20(+0.26%)
Mar 23, 2004 74.65 74.82 74.60 74.81 104,947 +0.11(+0.15%)
Mar 22, 2004 74.65 74.71 74.59 74.70 146,667 +0.18(+0.24%)
Mar 19, 2004 74.84 74.86 74.49 74.52 109,821 -0.40(-0.53%)
Mar 18, 2004 75.02 75.09 74.84 74.92 129,463 -0.13(-0.17%)
Mar 17, 2004 74.98 75.10 74.88 75.04 129,606 +0.31(+0.41%)
Mar 16, 2004 74.52 74.76 74.37 74.74 479,717 +0.42(+0.56%)
Mar 15, 2004 74.18 74.33 74.16 74.32 185,091 +0.17(+0.24%)
Mar 12, 2004 74.19 74.26 74.11 74.14 156,273 -0.12(-0.16%)
Mar 11, 2004 74.52 74.54 74.14 74.26 211,758 -0.19(-0.25%)
Mar 10, 2004 74.56 74.62 74.35 74.45 198,998 -0.24(-0.32%)
Mar 09, 2004 74.51 74.76 74.48 74.69 257,923 +0.24(+0.32%)
Mar 08, 2004 74.43 74.52 74.39 74.45 203,729 +0.25(+0.34%)
Mar 05, 2004 74.35 74.42 74.20 74.20 202,869 +0.70(+0.95%)
Mar 04, 2004 73.29 73.50 73.27 73.50 164,302 +0.02(+0.03%)
Mar 03, 2004 73.37 73.49 73.25 73.48 236,847 -0.06(-0.08%)
Mar 02, 2004 73.73 73.74 73.36 73.54 237,708 -0.24(-0.32%)
Mar 01, 2004 73.56 73.79 73.50 73.77 297,923 +0.43(+0.58%)
Feb 27, 2004 73.06 73.39 73.06 73.35 252,905 +0.42(+0.57%)
Feb 26, 2004 72.80 72.93 72.75 72.93 151,255 +0.13(+0.18%)
Feb 25, 2004 72.65 72.80 72.65 72.80 232,116 +0.19(+0.26%)
Feb 24, 2004 72.50 72.68 72.50 72.61 240,145 +0.15(+0.21%)
Feb 23, 2004 72.24 72.46 72.23 72.46 162,725 +0.23(+0.32%)
Feb 20, 2004 72.38 72.39 72.16 72.23 171,040 -0.20(-0.28%)
Feb 19, 2004 72.19 72.43 72.19 72.43 121,864 +0.03(+0.04%)
Feb 18, 2004 72.49 72.53 72.39 72.40 186,238 +0.01(+0.02%)
Feb 17, 2004 72.44 72.47 72.33 72.39 267,242 -0.36(-0.49%)
Feb 13, 2004 72.42 72.74 72.33 72.74 176,345 +0.56(+0.77%)
Feb 12, 2004 72.35 72.41 72.17 72.18 270,826 -0.20(-0.28%)
Feb 11, 2004 71.99 72.52 71.95 72.39 280,719 +0.29(+0.41%)
Feb 10, 2004 72.23 72.23 72.02 72.09 265,522 -0.20(-0.27%)
Feb 09, 2004 72.20 72.32 72.20 72.29 207,600 +0.15(+0.20%)
Feb 06, 2004 72.14 72.25 72.09 72.14 224,231 +0.29(+0.41%)
Feb 05, 2004 72.02 72.06 71.71 71.85 242,296 -0.22(-0.30%)
Feb 04, 2004 72.00 72.11 71.97 72.07 184,804 +0.00(+0.00%)
Feb 03, 2004 72.18 72.18 72.04 72.07 161,291 +0.13(+0.18%)
Feb 02, 2004 71.83 72.07 71.77 71.93 231,543 +0.13(+0.17%)
Jan 30, 2004 71.52 71.83 71.49 71.81 160,144 +0.38(+0.53%)
Jan 29, 2004 71.37 71.46 71.21 71.43 314,267 -0.03(-0.05%)
Jan 28, 2004 71.74 72.00 71.41 71.47 404,734 -0.29(-0.41%)
Jan 27, 2004 71.49 71.78 71.49 71.76 349,106 +0.29(+0.40%)
Jan 26, 2004 71.69 71.70 71.44 71.47 346,956 -0.27(-0.37%)
Jan 23, 2004 72.28 72.34 71.74 71.74 369,035 -0.51(-0.70%)
Jan 22, 2004 72.09 72.28 72.00 72.25 251,471 +0.12(+0.16%)
Jan 21, 2004 71.97 72.16 71.92 72.13 250,324 +0.29(+0.41%)
Jan 20, 2004 71.77 71.93 71.74 71.83 201,005 -0.06(-0.09%)
Jan 16, 2004 72.04 72.04 71.79 71.90 145,090 +0.03(+0.05%)
Jan 15, 2004 71.71 71.86 71.66 71.86 90,753 +0.09(+0.13%)
Jan 14, 2004 71.74 71.79 71.62 71.77 122,438 +0.01(+0.02%)
Jan 13, 2004 71.45 71.76 71.41 71.76 165,449 +0.35(+0.49%)
Jan 12, 2004 71.33 71.65 71.30 71.41 189,965 -0.06(-0.08%)
Jan 09, 2004 71.49 71.51 71.30 71.47 161,721 +0.54(+0.76%)
Jan 08, 2004 71.05 71.16 70.71 70.93 200,718 -0.27(-0.38%)
Jan 07, 2004 71.07 71.30 71.02 71.20 145,807 +0.06(+0.08%)
Jan 06, 2004 70.86 71.18 70.83 71.14 163,442 +0.45(+0.64%)
Jan 05, 2004 70.55 70.69 70.50 70.69 165,879 -0.10(-0.14%)
Jan 02, 2004 70.80 70.89 70.59 70.79 153,262 -0.15(-0.22%)
Dec 31, 2003 70.95 71.00 70.92 70.94 107,241 +0.02(+0.03%)
Dec 30, 2003 70.92 71.09 70.89 70.92 148,101 -0.19(-0.26%)
Dec 29, 2003 71.17 71.21 71.03 71.11 182,510 -0.21(-0.29%)
Dec 26, 2003 71.28 71.32 71.24 71.32 47,025 +0.13(+0.18%)
Dec 24, 2003 71.07 71.21 70.99 71.19 49,606 +0.40(+0.56%)
Dec 23, 2003 70.98 71.07 70.80 70.80 159,714 -0.36(-0.50%)
Dec 22, 2003 71.20 71.23 71.00 71.15 411,903 -0.08(-0.11%)
Dec 19, 2003 71.04 71.26 71.03 71.23 125,879 -0.03(-0.05%)
Dec 18, 2003 70.97 71.25 70.97 71.26 153,979 +0.31(+0.43%)
Dec 17, 2003 71.18 71.21 70.97 70.96 198,424 -0.02(-0.03%)
Dec 16, 2003 70.91 71.02 70.78 70.98 194,123 -0.08(-0.11%)
Dec 15, 2003 71.19 71.21 70.93 71.05 209,750 -0.15(-0.22%)
Dec 12, 2003 71.21 71.30 71.21 71.21 117,563 -0.06(-0.08%)
Dec 11, 2003 70.77 71.34 70.77 71.26 108,244 +0.28(+0.39%)
Dec 10, 2003 71.05 71.06 70.90 70.98 140,503 +0.19(+0.27%)
Dec 09, 2003 71.04 71.17 70.90 70.80 114,696 -0.18(-0.26%)
Dec 08, 2003 71.05 71.08 70.90 70.98 62,939 -0.06(-0.09%)
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.