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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	85.61	85.79	85.41	85.58	162,261	+0.09(+0.10%)
Mar 30, 2020	86.02	86.13	85.35	85.49	560,594	-0.34(-0.40%)
Mar 27, 2020	86.03	86.28	84.50	85.84	1,664,019	-0.07(-0.08%)
Mar 26, 2020	85.89	86.29	85.81	85.91	391,435	+0.39(+0.46%)
Mar 25, 2020	85.19	85.79	85.19	85.51	215,239	+0.41(+0.48%)
Mar 24, 2020	84.79	85.44	84.79	85.10	146,385	+0.16(+0.19%)
Mar 23, 2020	84.66	85.00	84.51	84.94	352,319	+0.30(+0.35%)
Mar 20, 2020	83.76	84.64	83.21	84.64	388,135	+0.93(+1.12%)
Mar 19, 2020	82.50	83.80	82.50	83.70	623,173	+0.87(+1.04%)
Mar 18, 2020	83.16	83.65	82.65	82.84	349,308	-0.51(-0.62%)
Mar 17, 2020	83.35	84.32	83.35	83.35	326,628	-0.26(-0.31%)
Mar 16, 2020	84.21	84.34	83.10	83.61	694,940	-1.03(-1.22%)
Mar 13, 2020	84.12	85.23	84.12	84.64	659,070	+0.72(+0.85%)
Mar 12, 2020	84.12	86.03	82.27	83.93	884,917	-0.14(-0.16%)
Mar 11, 2020	85.49	85.68	81.80	84.06	598,171	-1.47(-1.72%)
Mar 10, 2020	86.51	86.53	85.53	85.54	421,918	-0.75(-0.87%)
Mar 09, 2020	87.01	87.02	86.29	86.29	333,886	-1.00(-1.15%)
Mar 06, 2020	87.53	87.57	87.26	87.29	170,896	-0.17(-0.20%)
Mar 05, 2020	87.51	87.55	87.44	87.47	73,379	+0.09(+0.10%)
Mar 04, 2020	87.49	87.53	87.36	87.38	244,160	+0.00(+0.00%)
Mar 03, 2020	87.09	87.58	87.08	87.38	174,638	+0.39(+0.45%)
Mar 02, 2020	87.07	87.15	86.95	86.99	343,424	+0.05(+0.06%)
Feb 28, 2020	87.02	87.09	86.93	86.93	255,994	-0.02(-0.02%)
Feb 27, 2020	86.94	86.98	86.89	86.95	206,563	+0.08(+0.09%)
Feb 26, 2020	86.83	86.92	86.79	86.87	109,387	+0.02(+0.02%)
Feb 25, 2020	86.88	86.97	86.86	86.86	136,188	-0.04(-0.05%)
Feb 24, 2020	86.86	86.93	86.85	86.90	120,226	+0.11(+0.13%)
Feb 21, 2020	86.69	86.81	86.69	86.79	81,245	+0.08(+0.09%)
Feb 20, 2020	86.69	86.72	86.67	86.71	111,892	+0.03(+0.04%)
Feb 19, 2020	86.68	86.69	86.66	86.68	119,279	+0.02(+0.02%)
Feb 18, 2020	86.63	86.68	86.63	86.66	93,432	+0.04(+0.05%)
Feb 14, 2020	86.61	86.64	86.59	86.62	286,811	+0.03(+0.04%)
Feb 13, 2020	86.63	86.68	86.58	86.58	64,764	+0.04(+0.05%)
Feb 12, 2020	86.51	86.55	86.49	86.54	90,436	+0.00(+0.00%)
Feb 11, 2020	86.54	86.54	86.50	86.54	566,479	-0.05(-0.06%)
Feb 10, 2020	86.56	86.62	86.54	86.59	553,882	+0.04(+0.05%)
Feb 07, 2020	86.45	86.55	86.45	86.55	321,831	+0.16(+0.19%)
Feb 06, 2020	86.36	86.40	86.36	86.39	136,363	-0.01(-0.01%)
Feb 05, 2020	86.37	86.42	86.36	86.39	86,720	+0.01(+0.01%)
Feb 04, 2020	86.43	86.45	86.35	86.39	236,061	-0.11(-0.13%)
Feb 03, 2020	86.53	86.54	86.47	86.50	200,667	-0.15(-0.17%)
Jan 31, 2020	86.54	86.65	86.53	86.65	138,653	+0.14(+0.16%)
Jan 30, 2020	86.48	86.54	86.46	86.51	92,333	+0.04(+0.05%)
Jan 29, 2020	86.40	86.52	86.37	86.47	139,162	+0.11(+0.13%)
Jan 28, 2020	86.39	86.40	86.34	86.35	255,329	-0.00(-0.00%)
Jan 27, 2020	86.36	86.37	86.33	86.36	244,403	+0.03(+0.03%)
Jan 24, 2020	86.35	86.38	86.32	86.33	267,260	-0.03(-0.03%)
Jan 23, 2020	86.37	86.38	86.35	86.36	115,714	+0.03(+0.03%)
Jan 22, 2020	86.38	86.40	86.32	86.34	344,277	-0.07(-0.08%)
Jan 21, 2020	86.35	86.42	86.35	86.40	127,893	+0.07(+0.09%)
Jan 17, 2020	86.33	86.35	86.30	86.33	110,969	-0.03(-0.03%)
Jan 16, 2020	86.34	86.37	86.33	86.35	103,655	+0.01(+0.01%)
Jan 15, 2020	86.37	86.39	86.34	86.35	144,251	+0.00(+0.00%)
Jan 14, 2020	86.29	86.35	86.29	86.35	179,908	+0.01(+0.01%)
Jan 13, 2020	86.30	86.34	86.29	86.34	115,709	+0.03(+0.04%)
Jan 10, 2020	86.29	86.33	86.27	86.30	151,502	+0.03(+0.04%)
Jan 09, 2020	86.21	86.29	86.18	86.27	208,416	+0.00(+0.00%)
Jan 08, 2020	86.35	86.37	86.23	86.27	391,474	-0.08(-0.09%)
Jan 07, 2020	86.37	86.40	86.35	86.35	213,197	-0.09(-0.11%)
Jan 06, 2020	86.53	86.53	86.41	86.44	311,537	-0.03(-0.04%)
Jan 03, 2020	86.49	86.56	86.47	86.47	287,702	+0.12(+0.14%)

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.