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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	89.39	89.43	89.30	89.40	155,345	-0.03(-0.04%)
Oct 29, 2020	89.46	89.48	89.42	89.44	272,771	-0.11(-0.13%)
Oct 28, 2020	89.55	89.58	89.53	89.55	126,948	-0.08(-0.09%)
Oct 27, 2020	89.63	89.67	89.62	89.63	120,937	+0.02(+0.02%)
Oct 26, 2020	89.60	89.61	89.56	89.61	121,508	-0.02(-0.02%)
Oct 23, 2020	89.63	89.67	89.61	89.63	168,531	-0.05(-0.06%)
Oct 22, 2020	89.65	89.70	89.63	89.68	145,833	+0.03(+0.03%)
Oct 21, 2020	89.71	89.71	89.63	89.65	107,949	-0.01(-0.01%)
Oct 20, 2020	89.63	89.67	89.62	89.66	193,039	+0.05(+0.05%)
Oct 19, 2020	89.64	89.67	89.61	89.61	112,657	-0.06(-0.06%)
Oct 16, 2020	89.65	89.69	89.63	89.67	101,558	+0.03(+0.03%)
Oct 15, 2020	89.60	89.64	89.58	89.64	201,900	+0.01(+0.01%)
Oct 14, 2020	89.63	89.65	89.58	89.63	163,741	-0.01(-0.01%)
Oct 13, 2020	89.68	89.70	89.63	89.64	106,399	-0.06(-0.07%)
Oct 12, 2020	89.73	89.73	89.69	89.70	125,856	-0.03(-0.03%)
Oct 09, 2020	89.74	89.75	89.70	89.73	93,924	+0.03(+0.03%)
Oct 08, 2020	89.69	89.72	89.64	89.70	200,900	+0.10(+0.11%)
Oct 07, 2020	89.59	89.61	89.55	89.61	141,726	+0.06(+0.07%)
Oct 06, 2020	89.58	89.60	89.53	89.55	280,963	+0.02(+0.02%)
Oct 05, 2020	89.57	89.57	89.52	89.53	146,071	+0.03(+0.03%)
Oct 02, 2020	89.50	89.54	89.49	89.50	141,927	-0.03(-0.04%)
Oct 01, 2020	89.51	89.58	89.51	89.54	127,269	-0.01(-0.01%)
Sep 30, 2020	89.61	89.63	89.54	89.54	109,780	-0.06(-0.06%)
Sep 29, 2020	89.58	89.61	89.55	89.60	207,818	+0.07(+0.08%)
Sep 28, 2020	89.44	89.55	89.44	89.53	152,120	+0.12(+0.13%)
Sep 25, 2020	89.35	89.42	89.35	89.41	107,262	+0.03(+0.04%)
Sep 24, 2020	89.36	89.39	89.35	89.37	247,173	-0.04(-0.05%)
Sep 23, 2020	89.48	89.48	89.41	89.42	466,399	-0.05(-0.06%)
Sep 22, 2020	89.46	89.48	89.42	89.47	249,105	+0.02(+0.02%)
Sep 21, 2020	89.53	89.55	89.44	89.45	265,985	-0.17(-0.19%)
Sep 18, 2020	89.65	89.66	89.60	89.62	185,355	+0.03(+0.03%)
Sep 17, 2020	89.57	89.61	89.55	89.60	113,104	+0.03(+0.03%)
Sep 16, 2020	89.54	89.60	89.54	89.57	205,345	+0.09(+0.11%)
Sep 15, 2020	89.45	89.51	89.45	89.48	278,723	+0.02(+0.02%)
Sep 14, 2020	89.45	89.46	89.41	89.46	110,515	+0.01(+0.01%)
Sep 11, 2020	89.48	89.48	89.43	89.45	110,981	+0.02(+0.02%)
Sep 10, 2020	89.43	89.44	89.41	89.42	195,248	-0.01(-0.01%)
Sep 09, 2020	89.49	89.49	89.41	89.43	129,089	+0.03(+0.04%)
Sep 08, 2020	89.34	89.40	89.33	89.40	202,851	-0.01(-0.01%)
Sep 04, 2020	89.47	89.47	89.36	89.41	130,504	-0.02(-0.02%)
Sep 03, 2020	89.50	89.51	89.37	89.42	270,260	-0.15(-0.17%)
Sep 02, 2020	89.68	89.71	89.55	89.58	219,648	-0.08(-0.09%)
Sep 01, 2020	89.72	89.72	89.65	89.66	256,407	-0.05(-0.06%)
Aug 31, 2020	89.66	89.73	89.61	89.71	287,989	+0.07(+0.08%)
Aug 28, 2020	89.61	89.69	89.61	89.64	157,000	+0.15(+0.17%)
Aug 27, 2020	89.44	89.51	89.43	89.48	269,409	-0.04(-0.05%)
Aug 26, 2020	89.45	89.53	89.42	89.53	210,487	+0.14(+0.15%)
Aug 25, 2020	89.36	89.40	89.32	89.39	335,589	+0.06(+0.07%)
Aug 24, 2020	89.32	89.37	89.32	89.33	139,846	+0.09(+0.10%)
Aug 21, 2020	89.21	89.24	89.18	89.24	189,888	+0.09(+0.10%)
Aug 20, 2020	89.17	89.20	89.08	89.16	163,802	-0.01(-0.01%)
Aug 19, 2020	89.33	89.34	89.15	89.17	216,437	-0.09(-0.11%)
Aug 18, 2020	89.20	89.27	89.19	89.26	190,853	+0.09(+0.10%)
Aug 17, 2020	89.16	89.18	89.13	89.17	109,271	+0.04(+0.05%)
Aug 14, 2020	89.12	89.14	89.11	89.13	109,702	+0.01(+0.01%)
Aug 13, 2020	89.17	89.22	89.11	89.12	187,088	-0.01(-0.01%)
Aug 12, 2020	89.15	89.18	89.09	89.14	217,153	+0.16(+0.18%)
Aug 11, 2020	88.99	89.01	88.95	88.98	250,216	-0.01(-0.01%)
Aug 10, 2020	89.05	89.10	88.98	88.98	117,721	-0.03(-0.04%)
Aug 07, 2020	89.09	89.11	89.00	89.02	121,091	-0.09(-0.11%)
Aug 06, 2020	89.12	89.17	89.09	89.11	113,272	+0.06(+0.07%)
Aug 05, 2020	89.02	89.07	89.02	89.05	141,912	+0.13(+0.15%)
Aug 04, 2020	88.91	88.93	88.88	88.92	109,742	+0.05(+0.06%)

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.