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 (%)
Mar 31, 2009	72.01	72.04	71.58	71.67	1,640,989	-0.36(-0.50%)
Mar 30, 2009	72.18	72.30	71.76	72.03	1,697,395	-0.05(-0.07%)
Mar 26, 2009	71.39	72.18	71.23	72.08	2,017,322	+0.80(+1.12%)
Mar 25, 2009	71.39	71.44	71.03	71.28	1,874,218	-0.10(-0.15%)
Mar 24, 2009	70.96	71.73	70.88	71.39	1,769,159	+0.40(+0.57%)
Mar 23, 2009	71.25	71.26	70.91	70.99	1,754,465	-0.01(-0.02%)
Mar 20, 2009	71.58	71.75	70.74	71.00	1,496,761	-0.36(-0.50%)
Mar 19, 2009	71.85	71.85	71.07	71.35	1,894,080	+0.33(+0.46%)
Mar 18, 2009	69.04	71.03	68.72	71.03	1,782,107	+2.53(+3.70%)
Mar 17, 2009	68.73	69.02	68.46	68.49	1,345,494	-0.07(-0.10%)
Mar 16, 2009	68.35	68.76	68.35	68.56	1,025,313	-0.07(-0.10%)
Mar 13, 2009	68.66	68.98	68.54	68.63	0	-0.02(-0.03%)
Mar 12, 2009	68.00	68.70	67.89	68.65	1,053,460	+1.02(+1.52%)
Mar 11, 2009	67.34	67.92	67.11	67.63	1,544,703	+0.34(+0.50%)
Mar 10, 2009	67.69	67.70	67.20	67.29	1,362,202	-0.43(-0.64%)
Mar 09, 2009	67.98	68.10	67.64	67.73	1,024,747	-0.26(-0.38%)
Mar 06, 2009	68.26	68.53	67.86	67.98	0	-0.44(-0.64%)
Mar 05, 2009	68.00	68.46	68.00	68.42	931,909	+0.61(+0.90%)
Mar 04, 2009	67.83	67.93	67.62	67.81	1,041,885	-0.28(-0.41%)

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.