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 (%)
Nov 30, 2020	108.86	109.00	108.76	108.93	3,796,142	+0.12(+0.11%)
Nov 27, 2020	108.63	108.81	108.63	108.81	1,178,430	+0.27(+0.25%)
Nov 25, 2020	108.51	108.61	108.46	108.54	1,213,479	+0.18(+0.17%)
Nov 24, 2020	108.33	108.41	108.25	108.36	1,929,228	+0.03(+0.03%)
Nov 23, 2020	108.34	108.39	108.26	108.33	1,545,016	-0.09(-0.08%)
Nov 20, 2020	108.26	108.42	108.22	108.41	1,320,134	+0.24(+0.22%)
Nov 19, 2020	108.16	108.27	108.02	108.17	4,752,988	+0.11(+0.10%)
Nov 18, 2020	108.14	108.21	107.93	108.06	1,608,453	+0.03(+0.03%)
Nov 17, 2020	107.97	108.05	107.91	108.03	1,520,517	+0.18(+0.17%)
Nov 16, 2020	107.97	108.06	107.80	107.84	3,192,495	-0.15(-0.14%)
Nov 13, 2020	108.09	108.09	107.91	107.99	1,581,375	-0.01(-0.01%)
Nov 12, 2020	107.88	108.01	107.81	108.00	2,003,825	+0.30(+0.28%)
Nov 11, 2020	107.61	107.70	107.54	107.70	1,519,203	+0.19(+0.18%)
Nov 10, 2020	107.44	107.69	107.40	107.51	3,065,531	+0.10(+0.10%)
Nov 09, 2020	107.37	107.43	107.12	107.41	3,755,139	-0.31(-0.29%)
Nov 06, 2020	107.97	107.97	107.68	107.72	2,896,635	-0.49(-0.45%)
Nov 05, 2020	108.21	108.28	108.10	108.21	4,615,561	+0.09(+0.08%)
Nov 04, 2020	108.22	108.29	108.01	108.12	5,558,722	+0.18(+0.17%)
Nov 03, 2020	107.96	107.96	107.68	107.94	6,065,600	-0.09(-0.08%)

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.