0-5 Year TIPS Bond Ishares ETF (NY: STIP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	80.35	80.35	80.24	80.29	22,664	+0.05(+0.06%)
Jan 30, 2014	80.17	80.29	80.17	80.24	30,400	-0.01(-0.01%)
Jan 29, 2014	80.24	80.30	80.18	80.25	47,312	+0.09(+0.11%)
Jan 28, 2014	80.17	80.24	80.12	80.16	43,594	+0.06(+0.07%)
Jan 27, 2014	80.16	80.19	80.09	80.11	25,454	-0.05(-0.06%)
Jan 24, 2014	80.16	80.21	80.13	80.16	72,177	+0.03(+0.04%)
Jan 23, 2014	80.14	80.20	80.09	80.12	21,513	+0.08(+0.10%)
Jan 22, 2014	80.01	80.07	79.97	80.04	46,264	-0.01(-0.01%)
Jan 21, 2014	80.06	80.14	80.04	80.05	31,778	-0.04(-0.05%)
Jan 17, 2014	80.08	80.09	80.09	80.09	12,107	-0.02(-0.03%)
Jan 16, 2014	80.20	80.20	80.09	80.12	24,520	-0.01(-0.01%)
Jan 15, 2014	80.17	80.17	80.07	80.13	16,081	-0.04(-0.05%)
Jan 14, 2014	80.27	80.27	80.12	80.17	148,051	-0.10(-0.12%)
Jan 13, 2014	80.22	80.29	80.22	80.27	49,164	+0.05(+0.06%)
Jan 10, 2014	80.26	80.27	80.16	80.22	647,719	+0.05(+0.06%)
Jan 09, 2014	80.11	80.17	80.08	80.17	31,825	+0.06(+0.08%)
Jan 08, 2014	80.18	80.18	80.07	80.11	80,530	-0.10(-0.13%)
Jan 07, 2014	80.12	80.22	80.12	80.21	45,723	+0.07(+0.09%)
Jan 06, 2014	80.08	80.19	80.08	80.14	32,071	+0.09(+0.11%)
Jan 03, 2014	80.12	80.17	80.05	80.05	21,024	-0.05(-0.06%)
Jan 02, 2014	80.05	80.12	80.05	80.10	23,315	+0.04(+0.05%)
Dec 31, 2013	80.07	80.06	80.06	80.06	23,079	-0.04(-0.05%)
Dec 30, 2013	80.08	80.10	80.01	80.10	52,549	+0.07(+0.09%)
Dec 27, 2013	80.04	80.05	80.01	80.03	21,777	+0.05(+0.07%)
Dec 26, 2013	79.95	80.02	79.95	79.97	54,202	+0.00(+0.00%)
Dec 24, 2013	79.96	79.99	79.95	79.97	38,430	-0.04(-0.05%)
Dec 23, 2013	79.99	80.06	79.97	80.01	55,176	+0.00(+0.00%)
Dec 20, 2013	80.01	80.09	80.01	80.01	61,853	-0.05(-0.06%)
Dec 19, 2013	80.07	80.13	80.04	80.06	52,067	-0.10(-0.12%)
Dec 18, 2013	80.15	80.25	80.12	80.16	142,546	-0.07(-0.09%)
Dec 17, 2013	80.22	80.25	80.19	80.23	33,880	+0.06(+0.08%)
Dec 16, 2013	80.20	80.22	80.14	80.16	39,060	+0.01(+0.02%)
Dec 13, 2013	80.10	80.15	80.07	80.15	53,951	+0.02(+0.02%)
Dec 12, 2013	80.12	80.15	80.07	80.13	28,342	-0.07(-0.09%)
Dec 11, 2013	80.20	80.24	80.15	80.20	30,207	-0.02(-0.03%)
Dec 10, 2013	80.20	80.23	80.12	80.23	53,228	+0.10(+0.13%)
Dec 09, 2013	80.18	80.20	80.10	80.12	65,278	-0.04(-0.05%)
Dec 06, 2013	80.21	80.24	80.15	80.17	25,628	-0.05(-0.06%)
Dec 05, 2013	80.21	80.24	80.19	80.22	14,693	-0.03(-0.04%)
Dec 04, 2013	80.27	80.27	80.20	80.25	36,315	-0.05(-0.07%)
Dec 03, 2013	80.28	80.35	80.28	80.30	50,991	+0.04(+0.05%)
Dec 02, 2013	80.28	80.34	80.26	80.27	49,898	-0.11(-0.14%)
Nov 29, 2013	80.38	80.38	80.29	80.38	7,473	-0.06(-0.07%)
Nov 27, 2013	80.40	80.44	80.33	80.44	16,295	-0.04(-0.05%)
Nov 26, 2013	80.49	80.49	80.43	80.48	18,595	+0.02(+0.03%)
Nov 25, 2013	80.44	80.51	80.43	80.46	53,638	-0.07(-0.09%)
Nov 22, 2013	80.50	80.53	80.47	80.53	58,714	+0.07(+0.09%)
Nov 21, 2013	80.30	80.50	80.30	80.46	82,973	+0.07(+0.09%)
Nov 20, 2013	80.47	80.50	80.37	80.39	113,536	-0.07(-0.09%)
Nov 19, 2013	80.50	80.55	80.45	80.46	34,450	-0.17(-0.22%)
Nov 18, 2013	80.54	80.67	80.52	80.63	65,506	+0.07(+0.09%)
Nov 15, 2013	80.61	80.61	80.52	80.56	12,892	-0.01(-0.02%)
Nov 14, 2013	80.43	80.57	80.43	80.57	15,743	+0.27(+0.33%)
Nov 12, 2013	80.31	80.35	80.28	80.31	23,918	-0.02(-0.03%)
Nov 11, 2013	80.28	80.33	80.28	80.33	11,685	+0.06(+0.07%)
Nov 08, 2013	80.23	80.33	80.23	80.27	78,560	-0.11(-0.14%)
Nov 07, 2013	80.54	80.54	80.39	80.39	53,894	-0.06(-0.07%)
Nov 06, 2013	80.36	80.54	80.35	80.44	35,699	+0.22(+0.28%)
Nov 05, 2013	80.25	80.27	80.20	80.22	47,445	-0.08(-0.10%)
Nov 04, 2013	80.30	80.30	80.24	80.30	29,294	+0.00(+0.00%)

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.