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

TIPS Bond Ishares ETF (NY: TIP )

106.18 -0.75 (-0.70%)
Streaming Delayed Price Updated: 1:10 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 (%)
Apr 30, 2004 70.55 70.70 70.47 70.63 136,349 +0.25(+0.36%)
Apr 29, 2004 70.70 70.96 70.31 70.38 124,018 -0.38(-0.53%)
Apr 28, 2004 71.30 71.30 70.75 70.75 118,140 -0.61(-0.85%)
Apr 27, 2004 71.45 71.46 71.22 71.36 97,207 +0.25(+0.35%)
Apr 26, 2004 70.79 71.16 70.79 71.11 124,018 +0.34(+0.48%)
Apr 23, 2004 71.33 71.33 70.70 70.77 286,175 -0.73(-1.01%)
Apr 22, 2004 71.69 71.76 71.49 71.49 95,344 -0.09(-0.13%)
Apr 21, 2004 71.52 71.67 71.30 71.58 144,951 +0.00(+0.00%)
Apr 20, 2004 71.97 72.05 71.56 71.58 110,254 -0.56(-0.77%)
Apr 19, 2004 72.19 72.26 72.08 72.14 278,720 +0.00(+0.00%)
Apr 16, 2004 72.03 72.19 72.02 72.14 165,310 +0.44(+0.61%)
Apr 15, 2004 71.84 71.89 71.67 71.70 84,590 -0.16(-0.22%)
Apr 14, 2004 71.91 71.92 71.76 71.86 187,820 -0.19(-0.26%)
Apr 13, 2004 72.01 72.14 72.01 72.05 146,098 -0.38(-0.52%)
Apr 12, 2004 72.33 72.50 72.31 72.43 111,545 +0.00(+0.00%)
Apr 08, 2004 72.34 72.50 72.31 72.43 144,664 +0.06(+0.08%)
Apr 07, 2004 72.68 72.76 72.33 72.37 249,758 -0.43(-0.59%)
Apr 06, 2004 72.78 72.85 72.70 72.80 135,632 +0.11(+0.15%)
Apr 05, 2004 72.85 72.85 72.64 72.69 224,094 -0.40(-0.55%)
Apr 02, 2004 73.32 73.34 73.03 73.10 244,596 -1.08(-1.46%)
Apr 01, 2004 74.11 74.23 73.93 74.18 143,517 -0.39(-0.52%)
Mar 31, 2004 74.31 74.62 74.28 74.57 211,907 +0.20(+0.26%)
Mar 30, 2004 74.52 74.55 74.36 74.37 127,316 +0.03(+0.05%)
Mar 29, 2004 74.38 74.39 74.20 74.34 164,307 -0.24(-0.33%)
Mar 26, 2004 74.82 74.84 74.44 74.58 192,695 -0.32(-0.43%)
Mar 25, 2004 74.92 74.97 74.87 74.90 158,572 -0.10(-0.14%)
Mar 24, 2004 74.92 75.01 74.88 75.01 119,287 +0.20(+0.26%)
Mar 23, 2004 74.64 74.82 74.60 74.81 104,950 +0.11(+0.15%)
Mar 22, 2004 74.65 74.71 74.59 74.70 146,672 +0.18(+0.24%)
Mar 19, 2004 74.84 74.85 74.49 74.52 109,824 -0.40(-0.53%)
Mar 18, 2004 75.01 75.09 74.84 74.92 129,467 -0.13(-0.17%)
Mar 17, 2004 74.98 75.10 74.87 75.04 129,610 +0.31(+0.41%)
Mar 16, 2004 74.52 74.76 74.37 74.73 479,731 +0.42(+0.56%)
Mar 15, 2004 74.18 74.33 74.16 74.32 185,096 +0.17(+0.24%)
Mar 12, 2004 74.18 74.26 74.11 74.14 156,278 -0.12(-0.16%)
Mar 11, 2004 74.52 74.54 74.14 74.26 211,764 -0.19(-0.25%)
Mar 10, 2004 74.56 74.62 74.35 74.45 199,003 -0.24(-0.32%)
Mar 09, 2004 74.50 74.76 74.48 74.69 257,930 +0.24(+0.32%)
Mar 08, 2004 74.43 74.52 74.39 74.45 203,735 +0.25(+0.34%)
Mar 05, 2004 74.34 74.41 74.20 74.20 202,874 +0.70(+0.95%)
Mar 04, 2004 73.28 73.50 73.27 73.50 164,307 +0.02(+0.03%)
Mar 03, 2004 73.37 73.49 73.25 73.48 236,854 -0.06(-0.08%)
Mar 02, 2004 73.72 73.74 73.36 73.53 237,714 -0.24(-0.32%)
Mar 01, 2004 73.56 73.79 73.50 73.77 297,932 +0.43(+0.58%)
Feb 27, 2004 73.05 73.39 73.05 73.35 252,912 +0.42(+0.57%)
Feb 26, 2004 72.80 72.93 72.75 72.93 151,260 +0.13(+0.18%)
Feb 25, 2004 72.65 72.80 72.65 72.80 232,123 +0.19(+0.26%)
Feb 24, 2004 72.50 72.68 72.50 72.61 240,152 +0.15(+0.21%)
Feb 23, 2004 72.24 72.45 72.22 72.45 162,730 +0.23(+0.32%)
Feb 20, 2004 72.38 72.39 72.16 72.22 171,045 -0.20(-0.28%)
Feb 19, 2004 72.19 72.43 72.19 72.43 121,868 +0.03(+0.04%)
Feb 18, 2004 72.49 72.52 72.38 72.40 186,243 +0.01(+0.02%)
Feb 17, 2004 72.44 72.47 72.33 72.38 267,250 -0.36(-0.49%)
Feb 13, 2004 72.42 72.74 72.33 72.74 176,350 +0.56(+0.77%)
Feb 12, 2004 72.35 72.41 72.17 72.18 270,834 -0.20(-0.28%)
Feb 11, 2004 71.99 72.52 71.95 72.38 280,727 +0.29(+0.41%)
Feb 10, 2004 72.23 72.23 72.02 72.09 265,529 -0.20(-0.27%)
Feb 09, 2004 72.20 72.31 72.20 72.29 207,606 +0.15(+0.20%)
Feb 06, 2004 72.14 72.25 72.08 72.14 224,237 +0.29(+0.41%)
Feb 05, 2004 72.02 72.06 71.71 71.85 242,302 -0.22(-0.30%)
Feb 04, 2004 71.99 72.10 71.97 72.06 184,809 +0.00(+0.00%)
Feb 03, 2004 72.18 72.18 72.04 72.06 161,296 +0.13(+0.18%)
Feb 02, 2004 71.83 72.07 71.77 71.93 231,549 +0.13(+0.17%)
Jan 30, 2004 71.52 71.83 71.48 71.81 160,149 +0.38(+0.53%)
Jan 29, 2004 71.37 71.46 71.21 71.43 314,276 -0.03(-0.05%)
Jan 28, 2004 71.74 71.99 71.41 71.46 404,746 -0.29(-0.41%)
Jan 27, 2004 71.48 71.78 71.48 71.76 349,116 +0.29(+0.40%)
Jan 26, 2004 71.69 71.69 71.44 71.47 346,966 -0.27(-0.37%)
Jan 23, 2004 72.28 72.34 71.74 71.74 369,045 -0.51(-0.70%)
Jan 22, 2004 72.09 72.28 71.99 72.24 251,478 +0.12(+0.16%)
Jan 21, 2004 71.97 72.16 71.92 72.13 250,331 +0.29(+0.41%)
Jan 20, 2004 71.77 71.92 71.74 71.83 201,011 -0.06(-0.09%)
Jan 16, 2004 72.04 72.04 71.79 71.90 145,094 +0.03(+0.05%)
Jan 15, 2004 71.71 71.86 71.66 71.86 90,756 +0.09(+0.13%)
Jan 14, 2004 71.74 71.79 71.62 71.77 122,441 +0.01(+0.02%)
Jan 13, 2004 71.45 71.76 71.41 71.76 165,454 +0.35(+0.49%)
Jan 12, 2004 71.32 71.65 71.30 71.41 189,971 -0.06(-0.08%)
Jan 09, 2004 71.49 71.51 71.30 71.46 161,726 +0.54(+0.76%)
Jan 08, 2004 71.04 71.16 70.71 70.93 200,724 -0.27(-0.38%)
Jan 07, 2004 71.07 71.30 71.02 71.20 145,811 +0.06(+0.08%)
Jan 06, 2004 70.86 71.18 70.83 71.14 163,446 +0.45(+0.64%)
Jan 05, 2004 70.55 70.69 70.50 70.69 165,884 -0.10(-0.14%)
Jan 02, 2004 70.79 70.89 70.58 70.79 153,267 -0.15(-0.22%)
Dec 31, 2003 70.95 71.00 70.92 70.94 107,244 +0.02(+0.03%)
Dec 30, 2003 70.92 71.09 70.88 70.92 148,105 -0.19(-0.26%)
Dec 29, 2003 71.16 71.21 71.03 71.11 182,515 -0.21(-0.29%)
Dec 26, 2003 71.27 71.32 71.23 71.32 47,026 +0.13(+0.18%)
Dec 24, 2003 71.07 71.21 70.99 71.19 49,607 +0.40(+0.56%)
Dec 23, 2003 70.97 71.07 70.79 70.79 159,719 -0.36(-0.50%)
Dec 22, 2003 71.20 71.23 71.00 71.15 411,914 -0.08(-0.11%)
Dec 19, 2003 71.04 71.26 71.03 71.23 125,882 -0.03(-0.05%)
Dec 18, 2003 70.97 71.25 70.97 71.26 153,984 +0.31(+0.43%)
Dec 17, 2003 71.18 71.21 70.97 70.95 198,430 -0.02(-0.03%)
Dec 16, 2003 70.91 71.02 70.78 70.97 194,129 -0.08(-0.11%)
Dec 15, 2003 71.18 71.21 70.93 71.05 209,756 -0.15(-0.22%)
Dec 12, 2003 71.21 71.30 71.21 71.21 117,567 -0.06(-0.08%)
Dec 11, 2003 70.77 71.34 70.77 71.26 108,247 +0.28(+0.39%)
Dec 10, 2003 71.05 71.06 70.90 70.98 140,507 +0.19(+0.27%)
Dec 09, 2003 71.04 71.17 70.90 70.79 114,699 -0.18(-0.26%)
Dec 08, 2003 71.04 71.08 70.90 70.97 62,941 -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.