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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	81.57	81.59	81.53	81.55	149,942	-0.06(-0.07%)
Jan 30, 2018	81.64	81.65	81.59	81.61	168,923	-0.07(-0.08%)
Jan 29, 2018	81.70	81.71	81.66	81.68	104,926	-0.07(-0.08%)
Jan 26, 2018	81.75	81.75	81.68	81.74	145,843	-0.05(-0.06%)
Jan 25, 2018	81.76	81.80	81.72	81.79	173,995	+0.04(+0.05%)
Jan 24, 2018	81.72	81.77	81.71	81.75	154,039	-0.01(-0.01%)
Jan 23, 2018	81.73	81.76	81.71	81.76	156,500	+0.08(+0.10%)
Jan 22, 2018	81.71	81.71	81.68	81.68	105,151	-0.02(-0.03%)
Jan 19, 2018	81.73	81.74	81.70	81.70	120,271	-0.07(-0.08%)
Jan 18, 2018	81.73	81.77	81.71	81.77	444,142	+0.06(+0.07%)
Jan 17, 2018	81.74	81.74	81.70	81.71	257,452	-0.05(-0.06%)
Jan 16, 2018	81.78	81.81	81.76	81.76	176,184	+0.01(+0.01%)
Jan 12, 2018		81.75	81.75	81.75	0	+0.04(+0.05%)
Jan 11, 2018	81.73	81.77	81.71	81.71	97,740	-0.05(-0.06%)
Jan 10, 2018	81.76	81.77	81.71	81.76	103,684	+0.01(+0.01%)
Jan 09, 2018	81.78	81.79	81.74	81.75	154,993	-0.02(-0.03%)
Jan 08, 2018	81.81	81.81	81.74	81.77	117,681	-0.01(-0.01%)
Jan 05, 2018	81.76	81.79	81.74	81.78	125,519	+0.02(+0.02%)
Jan 04, 2018	81.72	81.77	81.70	81.77	118,750	+0.02(+0.02%)
Jan 03, 2018	81.76	81.82	81.75	81.75	189,534	-0.02(-0.03%)
Jan 02, 2018	81.77	81.77	81.70	81.77	132,799	+0.02(+0.02%)
Dec 29, 2017		81.76	81.76	81.76	0	+0.10(+0.12%)
Dec 28, 2017	81.67	81.68	81.64	81.66	142,448	-0.02(-0.02%)
Dec 27, 2017	81.60	81.68	81.60	81.68	112,301	+0.10(+0.12%)
Dec 26, 2017	81.55	81.60	81.55	81.58	167,251	+0.02(+0.02%)
Dec 22, 2017	81.60	81.60	81.55	81.56	215,512	-0.01(-0.01%)
Dec 21, 2017	81.53	81.59	81.50	81.57	97,270	+0.01(+0.01%)
Dec 20, 2017	81.53	81.59	81.53	81.56	83,132	-0.01(-0.01%)
Dec 19, 2017	81.59	81.60	81.51	81.57	135,888	+0.00(+0.00%)
Dec 18, 2017	81.58	81.62	81.56	81.57	105,446	+0.00(+0.00%)
Dec 15, 2017	81.60	81.60	81.56	81.57	127,485	-0.09(-0.11%)
Dec 14, 2017	81.67	81.69	81.62	81.66	145,151	-0.04(-0.05%)
Dec 13, 2017	81.65	81.70	81.61	81.70	96,921	+0.00(+0.00%)
Dec 12, 2017	81.63	81.69	81.63		75,861	+0.00(+0.00%)
Dec 11, 2017	81.69	81.70	81.65	81.67	60,754	-0.01(-0.01%)
Dec 08, 2017	81.69	81.72	81.68	81.68	97,536	+0.01(+0.01%)
Dec 07, 2017	81.65	81.68	81.64	81.67	51,785	+0.01(+0.01%)
Dec 06, 2017	81.66	81.69	81.64	81.66	92,686	+0.02(+0.02%)
Dec 05, 2017	81.61	81.64	81.59	81.64	134,385	-0.02(-0.02%)
Dec 04, 2017	81.65	81.66	81.63	81.66	86,539	-0.06(-0.07%)
Dec 01, 2017	81.66	81.80	81.64	81.72	89,455	+0.07(+0.09%)
Nov 30, 2017	81.68	81.71	81.62	81.65	130,583	-0.04(-0.04%)
Nov 29, 2017	81.68	81.71	81.68	81.68	49,353	-0.07(-0.09%)
Nov 28, 2017	81.81	81.81	81.73	81.76	59,494	-0.04(-0.05%)
Nov 27, 2017	81.79	81.81	81.78	81.80	63,560	-0.01(-0.01%)
Nov 24, 2017	81.81	81.83	81.79	81.81	38,530	+0.01(+0.01%)
Nov 22, 2017	81.73	81.81	81.73	81.80	45,089	+0.12(+0.15%)
Nov 21, 2017	81.72	81.72	81.66	81.68	89,175	-0.05(-0.06%)
Nov 20, 2017	81.77	81.81	81.72	81.72	92,472	-0.11(-0.13%)
Nov 17, 2017	81.86	81.86	81.81	81.83	45,979	+0.02(+0.03%)
Nov 16, 2017	81.81	81.82	81.79	81.81	48,209	-0.07(-0.09%)
Nov 15, 2017	81.86	81.88	81.80	81.88	185,133	+0.08(+0.10%)
Nov 14, 2017	81.77	81.81	81.75	81.80	109,404	-0.01(-0.01%)
Nov 13, 2017	81.87	81.87	81.79	81.81	71,731	-0.02(-0.03%)
Nov 10, 2017	81.87	81.88	81.82	81.83	64,326	-0.08(-0.10%)
Nov 09, 2017	81.86	81.94	81.85	81.91	71,215	+0.01(+0.01%)
Nov 08, 2017	81.95	81.95	81.87	81.90	67,228	-0.03(-0.04%)
Nov 07, 2017	81.94	81.95	81.91	81.94	39,016	+0.05(+0.06%)
Nov 06, 2017	81.85	81.92	81.85	81.89	44,485	+0.07(+0.08%)
Nov 03, 2017	81.84	81.85	81.77	81.82	63,972	-0.01(-0.01%)
Nov 02, 2017	81.80	81.85	81.80	81.83	70,627	+0.03(+0.04%)

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.