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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	95.65	95.75	95.37	95.42	2,425,877	-0.34(-0.35%)
Mar 30, 2022	95.63	95.80	95.61	95.76	2,086,471	+0.15(+0.16%)
Mar 29, 2022	95.59	95.71	95.50	95.61	1,561,001	-0.32(-0.33%)
Mar 28, 2022	96.07	96.11	95.85	95.92	1,557,060	-0.29(-0.30%)
Mar 25, 2022	96.22	96.32	96.08	96.22	4,330,767	-0.23(-0.24%)
Mar 24, 2022	96.64	96.70	96.40	96.44	2,296,410	-0.20(-0.21%)
Mar 23, 2022	96.33	96.64	96.30	96.64	1,267,077	+0.52(+0.54%)
Mar 22, 2022	96.32	96.34	96.11	96.12	1,603,216	-0.15(-0.16%)
Mar 21, 2022	96.47	96.62	96.18	96.28	1,395,750	-0.30(-0.31%)
Mar 18, 2022	96.57	96.82	96.46	96.58	1,583,557	-0.16(-0.17%)
Mar 17, 2022	96.24	96.75	96.20	96.74	1,243,638	+0.76(+0.80%)
Mar 16, 2022	96.30	96.39	95.66	95.98	2,502,726	-0.44(-0.45%)
Mar 15, 2022	96.62	96.63	96.37	96.42	2,317,080	-0.25(-0.25%)
Mar 14, 2022	96.82	96.82	96.62	96.66	2,164,423	-0.42(-0.43%)
Mar 11, 2022	96.87	97.10	96.82	97.08	2,857,487	+0.34(+0.35%)
Mar 10, 2022	96.47	96.84	96.34	96.74	2,011,989	+0.18(+0.19%)
Mar 09, 2022	96.61	96.84	96.32	96.56	2,080,676	-0.44(-0.45%)
Mar 08, 2022	97.00	97.09	96.72	97.00	2,157,134	+0.17(+0.18%)
Mar 07, 2022	96.59	96.85	96.55	96.82	1,833,725	+0.24(+0.24%)
Mar 04, 2022	96.46	96.79	96.41	96.59	1,131,099	+0.38(+0.40%)
Mar 03, 2022	96.43	96.52	96.19	96.21	1,689,632	-0.27(-0.28%)
Mar 02, 2022	96.71	96.71	96.41	96.48	1,242,390	-0.18(-0.19%)
Mar 01, 2022	96.52	96.89	96.51	96.66	1,373,020	+0.47(+0.49%)
Feb 28, 2022	95.93	96.24	95.91	96.19	1,007,005	+0.68(+0.71%)
Feb 25, 2022	95.52	95.58	95.40	95.51	1,098,734	-0.18(-0.19%)
Feb 24, 2022	96.20	96.31	95.58	95.69	1,874,780	+0.26(+0.28%)
Feb 23, 2022	95.12	95.45	95.11	95.42	1,041,826	+0.31(+0.32%)
Feb 22, 2022	95.14	95.20	95.07	95.12	1,171,379	+0.05(+0.06%)
Feb 18, 2022				95.06	0	+0.06(+0.07%)
Feb 17, 2022	94.84	95.07	94.77	95.00	1,120,817	+0.21(+0.22%)
Feb 16, 2022	94.78	94.94	94.76	94.79	808,604	+0.12(+0.12%)
Feb 15, 2022	94.71	94.80	94.62	94.67	1,062,336	-0.15(-0.15%)
Feb 14, 2022	94.59	94.95	94.54	94.82	1,439,904	+0.02(+0.02%)
Feb 11, 2022	94.61	94.83	94.46	94.80	1,258,575	+0.54(+0.57%)
Feb 10, 2022	94.49	94.65	94.26	94.26	1,361,799	-0.23(-0.24%)
Feb 09, 2022	94.50	94.59	94.45	94.49	991,436	+0.04(+0.04%)
Feb 08, 2022	94.46	94.53	94.41	94.45	942,360	-0.10(-0.11%)
Feb 07, 2022	94.64	94.64	94.43	94.55	1,543,537	-0.04(-0.04%)
Feb 04, 2022	94.64	94.68	94.53	94.59	1,381,587	-0.22(-0.23%)
Feb 03, 2022	94.85		94.73	94.81	1,275,275	-0.24(-0.25%)
Feb 02, 2022	94.98	95.06	94.93	95.04	1,825,263	+0.10(+0.11%)
Feb 01, 2022	95.04	95.09	94.88	94.94	1,257,887	-0.17(-0.18%)
Jan 31, 2022	95.09	95.14		95.11	658,261	+0.07(+0.08%)
Jan 28, 2022	95.01	95.09	95.01	95.04	966,951	+0.18(+0.19%)
Jan 27, 2022	94.91	94.93	94.80	94.86	1,577,186	-0.05(-0.05%)
Jan 26, 2022	95.26	95.35	94.89	94.90	3,512,922	-0.27(-0.29%)
Jan 25, 2022	95.19	95.31	95.16	95.18	1,082,968	-0.02(-0.02%)
Jan 24, 2022	95.04	95.26	95.02	95.19	1,657,343	+0.12(+0.12%)
Jan 21, 2022	95.06	95.10	94.96	95.08	1,129,969	+0.16(+0.17%)
Jan 20, 2022	95.04	95.14	94.91	94.91	942,101	+0.00(+0.00%)
Jan 19, 2022	94.97	95.01	94.89	94.91	1,632,981	-0.05(-0.06%)
Jan 18, 2022	95.05	95.06	94.97	94.97	1,105,041	-0.18(-0.19%)
Jan 14, 2022				95.15	0	-0.17(-0.18%)
Jan 13, 2022	95.25	95.38	95.21	95.32	1,218,589	+0.04(+0.04%)
Jan 12, 2022	95.46	95.48	95.28	95.28	1,184,801	-0.23(-0.24%)
Jan 11, 2022	95.21	95.51	95.16	95.51	1,246,149	+0.33(+0.34%)
Jan 10, 2022	95.11	95.19	95.05	95.18	1,130,167	+0.05(+0.05%)
Jan 07, 2022	95.22	95.28	95.09	95.14	1,065,764	-0.03(-0.03%)
Jan 06, 2022	95.28	95.28	95.05	95.17	1,035,559	-0.24(-0.26%)
Jan 05, 2022	95.71	95.71	95.37	95.41	1,642,925	-0.24(-0.26%)
Jan 04, 2022	95.75	95.81	95.60	95.66	1,004,080	-0.09(-0.09%)

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.