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 (%)
Dec 29, 2023	105.88	106.27	105.86	105.99	5,232,317	-0.13(-0.12%)
Dec 28, 2023	106.32	106.54	106.09	106.12	2,039,876	-0.34(-0.32%)
Dec 27, 2023	106.23	106.50	106.17	106.47	1,493,178	+0.48(+0.46%)
Dec 26, 2023	105.94	106.06	105.89	105.98	1,325,525	+0.06(+0.06%)
Dec 22, 2023	106.27	106.28	105.83	105.92	1,204,605	-0.21(-0.20%)
Dec 21, 2023	106.32	106.41	105.98	106.13	4,863,704	-0.18(-0.17%)
Dec 20, 2023	106.13	106.34	105.95	106.31	1,869,268	+0.42(+0.40%)
Dec 19, 2023	105.94	106.14	105.81	105.88	1,647,680	+0.07(+0.07%)
Dec 18, 2023	105.96	106.00	105.81	105.81	1,630,890	-0.32(-0.30%)
Dec 15, 2023	105.90	106.20	105.85	106.13	3,230,202	-0.18(-0.17%)
Dec 14, 2023	105.99	106.56	105.98	106.31	5,018,616	+1.15(+1.10%)
Dec 13, 2023	103.83	105.17	103.78	105.15	2,818,123	+1.41(+1.36%)
Dec 12, 2023	103.69	103.84	103.57	103.74	1,887,067	-0.06(-0.06%)
Dec 11, 2023	103.75	103.82	103.51	103.80	1,925,124	-0.22(-0.21%)
Dec 08, 2023	103.76	104.04	103.65	104.02	1,680,815	-0.13(-0.12%)
Dec 07, 2023	104.11	104.42	104.11	104.15	2,998,415	-0.09(-0.08%)
Dec 06, 2023	104.08	104.32	104.00	104.24	3,308,464	+0.11(+0.10%)
Dec 05, 2023	103.87	104.29	103.87	104.13	11,063,973	+0.56(+0.54%)
Dec 04, 2023	103.67	103.81	103.47	103.57	2,559,358	-0.43(-0.42%)

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.