TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	69.54	69.56	69.27	69.49	259,651	+0.04(+0.06%)
May 30, 2007	69.55	69.55	69.34	69.45	196,423	+0.06(+0.09%)
May 29, 2007	69.54	69.53	69.31	69.38	357,862	-0.21(-0.30%)
May 25, 2007	69.50	69.62	69.46	69.59	278,863	+0.10(+0.14%)
May 24, 2007	69.48	69.54	69.25	69.50	355,282	+0.08(+0.12%)
May 23, 2007	69.44	69.47	69.23	69.41	335,209	-0.01(-0.01%)
May 22, 2007	69.64	69.66	69.34	69.42	279,637	-0.27(-0.39%)
May 21, 2007	69.49	69.69	69.42	69.69	199,433	+0.17(+0.25%)
May 18, 2007	69.68	69.75	69.45	69.52	166,744	-0.18(-0.26%)
May 17, 2007	69.71	69.76	69.62	69.70	159,862	-0.03(-0.04%)
May 16, 2007	69.81	69.85	69.71	69.73	333,919	-0.07(-0.10%)
May 15, 2007	69.89	69.91	69.68	69.80	239,722	-0.19(-0.27%)
May 14, 2007	70.20	70.22	69.98	69.98	184,953	-0.11(-0.16%)
May 11, 2007	70.33	70.39	70.09	70.10	165,310	-0.13(-0.18%)
May 10, 2007	70.21	70.28	70.12	70.22	187,036	+0.15(+0.22%)
May 09, 2007	70.32	70.33	70.05	70.07	186,100	-0.22(-0.32%)
May 08, 2007	70.34	70.34	70.19	70.29	235,277	+0.08(+0.12%)
May 07, 2007	70.22	70.27	70.08	70.21	201,011	-0.05(-0.07%)
May 04, 2007	70.34	70.40	70.23	70.26	165,167	+0.03(+0.05%)
May 03, 2007	70.33	70.33	70.16	70.22	160,314	-0.17(-0.25%)
May 02, 2007	70.49	70.49	70.31	70.40	406,466	-0.01(-0.01%)
May 01, 2007	70.49	70.51	70.19	70.40	256,353	-0.28(-0.40%)
Apr 30, 2007	70.51	70.69	70.49	70.68	605,900	+0.38(+0.54%)
Apr 27, 2007	70.43	70.47	70.31	70.31	207,462	+0.01(+0.02%)
Apr 26, 2007	70.48	70.50	70.22	70.29	269,830	-0.20(-0.28%)
Apr 25, 2007	70.44	71.32	70.38	70.49	325,173	+0.01(+0.01%)
Apr 24, 2007	70.38	70.54	70.36	70.48	213,771	+0.12(+0.17%)
Apr 23, 2007	70.19	70.41	70.12	70.36	182,085	+0.16(+0.23%)
Apr 20, 2007	70.16	70.21	70.01	70.20	215,491	+0.03(+0.04%)
Apr 19, 2007	70.25	70.25	70.05	70.17	174,200	-0.03(-0.05%)
Apr 18, 2007	70.07	70.21	70.03	70.21	243,163	+0.23(+0.33%)
Apr 17, 2007	69.92	70.09	69.92	69.98	208,896	+0.04(+0.06%)
Apr 16, 2007	69.84	69.95	69.71	69.94	310,262	+0.22(+0.32%)
Apr 13, 2007	69.98	70.22	69.71	69.71	157,425	-0.17(-0.25%)
Apr 12, 2007	70.03	70.08	69.18	69.89	301,229	+0.00(+0.00%)
Apr 11, 2007	70.00	70.10	69.87	69.89	221,370	-0.11(-0.16%)
Apr 10, 2007	69.92	70.07	69.91	70.00	173,053	+0.17(+0.24%)
Apr 09, 2007	69.98	70.01	69.78	69.83	183,519	-0.31(-0.45%)
Apr 05, 2007	70.21	70.22	70.12	70.14	114,269	-0.01(-0.02%)
Apr 04, 2007	70.05	70.18	69.85	70.16	185,669	+0.22(+0.32%)
Apr 03, 2007	70.19	70.19	69.90	69.94	260,368	-0.31(-0.44%)
Apr 02, 2007	70.57	71.14	70.11	70.24	241,442	-0.23(-0.33%)
Mar 30, 2007	70.54	70.65	70.35	70.47	200,007	-0.01(-0.02%)
Mar 29, 2007	70.54	70.58	70.44	70.49	138,786	-0.09(-0.13%)
Mar 28, 2007	70.80	70.91	70.47	70.58	253,486	-0.10(-0.14%)
Mar 27, 2007	70.63	70.74	70.56	70.68	273,558	-0.02(-0.03%)
Mar 26, 2007	70.44	70.78	70.38	70.70	288,326	+0.25(+0.36%)
Mar 23, 2007	70.54	70.65	70.38	70.44	225,384	-0.05(-0.07%)
Mar 22, 2007	70.71	70.74	70.42	70.49	142,657	-0.21(-0.30%)
Mar 21, 2007	70.33	70.79	70.28	70.70	201,297	+0.27(+0.38%)
Mar 20, 2007	70.57	70.58	70.38	70.44	166,457	+0.01(+0.02%)
Mar 19, 2007	70.41	70.44	70.26	70.42	187,247	-0.01(-0.01%)
Mar 16, 2007	70.39	70.56	70.36	70.43	155,991	+0.04(+0.06%)
Mar 15, 2007	70.48	70.49	70.31	70.39	161,869	-0.02(-0.03%)
Mar 14, 2007	70.44	70.62	70.31	70.41	221,370	+0.01(+0.01%)
Mar 13, 2007	70.12	70.50	70.21	70.40	166,314	+0.28(+0.40%)
Mar 12, 2007	70.08	70.17	70.03	70.12	141,367	+0.06(+0.09%)
Mar 09, 2007	70.21	70.21	69.98	70.06	222,803	-0.32(-0.46%)
Mar 08, 2007	70.38	70.42	70.25	70.38	215,921	-0.06(-0.09%)
Mar 07, 2007	70.44	70.51	70.27	70.44	239,148	+0.10(+0.15%)
Mar 06, 2007	70.31	70.44	70.27	70.34	246,747	-0.10(-0.14%)
Mar 05, 2007	70.64	70.65	70.41	70.44	461,522	-0.05(-0.07%)
Mar 02, 2007	70.44	70.58	70.30	70.49	238,001	+0.14(+0.20%)

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.