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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	94.99	95.27	94.95	95.23	1,178,012	+0.02(+0.02%)
Oct 28, 2021	95.24	95.39	95.12	95.22	1,228,618	-0.29(-0.30%)
Oct 27, 2021	95.46	95.50	95.33	95.50	1,348,947	+0.04(+0.05%)
Oct 26, 2021	95.39			95.46	576,585	+0.04(+0.04%)
Oct 25, 2021	95.25	95.42	95.25	95.42	745,255	+0.21(+0.22%)
Oct 22, 2021	95.24	95.26	95.07	95.22	559,857	+0.04(+0.04%)
Oct 21, 2021	95.05	95.22	95.03	95.18	574,757	+0.10(+0.10%)
Oct 20, 2021	94.90	95.11	94.88	95.08	880,441	+0.20(+0.21%)
Oct 19, 2021	94.85	94.90	94.81	94.88	976,596	+0.05(+0.06%)
Oct 18, 2021	94.89	94.89	94.79	94.83	535,590	-0.13(-0.14%)
Oct 15, 2021	95.04	95.04	94.94	94.96	480,281	-0.04(-0.04%)
Oct 14, 2021	95.03	95.04	94.97	95.00	824,955	+0.06(+0.07%)
Oct 13, 2021	94.83	94.94	94.82	94.94	392,548	+0.13(+0.13%)
Oct 12, 2021	94.86	94.89	94.77	94.81	687,009	-0.07(-0.08%)
Oct 11, 2021	94.86	94.88	94.84	94.88	416,583	+0.00(+0.00%)
Oct 08, 2021	94.95	94.96	94.86	94.88	516,331	+0.01(+0.01%)
Oct 07, 2021	94.78	94.87	94.74	94.87	508,756	+0.07(+0.08%)
Oct 06, 2021	94.84	94.84	94.78	94.80	499,543	-0.11(-0.11%)
Oct 05, 2021	94.86	94.93	94.86	94.91	897,649	+0.14(+0.15%)
Oct 04, 2021	94.71	94.78	94.69	94.77	890,253	+0.04(+0.05%)
Oct 01, 2021	94.65	94.74	94.62	94.72	481,223	+0.15(+0.16%)
Sep 30, 2021	94.52	94.60	94.50	94.57	503,209	-0.02(-0.02%)
Sep 29, 2021	94.56	94.59	94.53	94.59	478,560	+0.06(+0.07%)
Sep 28, 2021	94.59	94.59	94.49	94.53	417,578	+0.02(+0.02%)
Sep 27, 2021	94.48	94.54	94.48	94.51	500,467	+0.06(+0.07%)
Sep 24, 2021	94.38	94.48	94.38	94.45	458,542	-0.02(-0.02%)
Sep 23, 2021	94.44	94.56	94.38	94.47	572,298	-0.01(-0.01%)
Sep 22, 2021	94.63	94.63	94.43	94.48	370,283	-0.14(-0.15%)
Sep 21, 2021	94.66	94.71	94.60	94.62	363,424	-0.02(-0.02%)
Sep 20, 2021	94.66	94.70	94.61	94.64	440,348	-0.06(-0.07%)
Sep 17, 2021	94.79	94.81	94.68	94.70	561,870	-0.12(-0.12%)
Sep 16, 2021	94.84	94.84	94.79	94.82	359,385	-0.05(-0.06%)
Sep 15, 2021	94.86	94.89	94.83	94.87	462,680	+0.08(+0.09%)
Sep 14, 2021	94.80	94.81	94.74	94.79	520,840	-0.06(-0.07%)
Sep 13, 2021	94.95	94.95	94.82	94.85	1,497,657	-0.02(-0.02%)
Sep 10, 2021	94.96	94.98	94.85	94.87	362,103	-0.08(-0.08%)
Sep 09, 2021	94.86	94.94	94.83	94.95	637,643	+0.13(+0.14%)
Sep 08, 2021	94.75	94.83	94.73	94.82	443,913	+0.13(+0.13%)
Sep 07, 2021	94.66	94.70	94.65	94.69	422,093	-0.02(-0.02%)
Sep 03, 2021	94.74	94.74	94.71	94.71	417,772	+0.04(+0.04%)
Sep 02, 2021	94.65	94.71	94.64	94.67	677,000	+0.04(+0.04%)
Sep 01, 2021	94.51	94.64	94.46	94.64	494,832	+0.03(+0.03%)
Aug 31, 2021	94.64	94.65	94.58	94.61	467,134	-0.09(-0.09%)
Aug 30, 2021	94.74	94.74	94.63	94.70	1,059,498	+0.04(+0.05%)
Aug 27, 2021	94.42	94.69	94.36	94.65	318,935	+0.31(+0.33%)
Aug 26, 2021	94.38	94.38	94.31	94.34	448,650	-0.01(-0.01%)
Aug 25, 2021	94.31	94.37	94.28	94.35	521,325	+0.09(+0.09%)
Aug 24, 2021	94.22	94.28	94.22	94.26	364,339	+0.09(+0.09%)
Aug 23, 2021	94.12	94.18	94.08	94.17	1,339,215	+0.19(+0.20%)
Aug 20, 2021	94.11	94.13	93.97	93.99	474,793	-0.16(-0.17%)
Aug 19, 2021	94.15	94.17	94.09	94.15	648,232	-0.09(-0.09%)
Aug 18, 2021	94.32	94.32	94.18	94.23	454,184	-0.06(-0.07%)
Aug 17, 2021	94.38	94.41	94.29	94.30	645,803	-0.08(-0.08%)
Aug 16, 2021	94.31	94.40	94.31	94.38	2,327,919	+0.07(+0.08%)
Aug 13, 2021	94.32	94.36	94.30	94.31	471,266	+0.00(+0.00%)
Aug 12, 2021	94.32	94.35	94.28	94.31	498,321	-0.01(-0.01%)
Aug 11, 2021	94.16	94.32	94.15	94.31	2,267,104	+0.12(+0.12%)
Aug 10, 2021	94.18	94.22	94.14	94.20	2,160,368	+0.05(+0.06%)
Aug 09, 2021	94.16	94.19	94.12	94.15	423,811	-0.09(-0.09%)
Aug 06, 2021	94.15	94.24	94.11	94.23	640,348	+0.01(+0.01%)
Aug 05, 2021	94.28	94.28	94.17	94.23	381,430	-0.16(-0.17%)
Aug 04, 2021	94.52	94.54	94.36	94.39	451,925	-0.13(-0.14%)
Aug 03, 2021	94.42	94.52	94.40	94.52	830,140	+0.01(+0.01%)

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.