Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.88 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	77.57	77.74	77.08	77.42	1,519,241	-0.17(-0.22%)
Sep 29, 2010	77.87	77.90	77.55	77.59	864,155	-0.35(-0.45%)
Sep 28, 2010	77.59	78.06	77.59	77.94	1,442,584	+0.54(+0.70%)
Sep 27, 2010	77.21	77.47	77.17	77.40	1,080,546	+0.22(+0.29%)
Sep 24, 2010	77.26	77.42	77.15	77.18	942,748	-0.39(-0.50%)
Sep 23, 2010	77.79	77.79	77.34	77.56	901,622	-0.06(-0.07%)
Sep 22, 2010	77.85	78.03	77.61	77.62	1,474,268	+0.11(+0.14%)
Sep 21, 2010	76.70	77.54	76.57	77.52	881,100	+0.98(+1.28%)
Sep 20, 2010	76.40	76.56	76.30	76.54	742,863	+0.30(+0.39%)
Sep 17, 2010	76.24	76.53	76.23	76.24	787,446	-0.38(-0.49%)
Sep 15, 2010	76.68	76.80	76.54	76.61	886,320	-0.16(-0.21%)
Sep 14, 2010	76.88	76.97	76.78	76.78	972,257	-0.08(-0.10%)
Sep 13, 2010	76.34	76.86	76.32	76.86	1,175,181	+0.52(+0.68%)
Sep 10, 2010	76.26	76.51	76.23	76.34	752,133	+0.08(+0.10%)
Sep 09, 2010	76.22	76.37	76.17	76.26	741,164	-0.17(-0.22%)
Sep 08, 2010	76.53	76.63	76.34	76.43	1,551,258	-0.23(-0.30%)
Sep 07, 2010	76.54	76.71	76.45	76.66	1,062,376	+0.43(+0.56%)
Sep 03, 2010	76.21	76.34	76.08	76.23	1,085,221	-0.12(-0.16%)
Sep 02, 2010	76.42	76.47	76.24	76.35	967,174	-0.14(-0.19%)

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.