TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	80.10	80.34	80.10	80.34	811,321	+0.41(+0.51%)
May 23, 2011	79.99	80.08	79.92	79.94	875,809	+0.01(+0.01%)
May 20, 2011	79.94	80.00	79.76	79.93	1,008,089	-0.03(-0.04%)
May 19, 2011	80.00	80.16	79.87	79.96	1,336,566	-0.21(-0.26%)
May 18, 2011	80.26	80.34	80.06	80.17	1,275,805	-0.04(-0.05%)
May 17, 2011	79.94	80.22	79.94	80.21	909,873	+0.07(+0.08%)
May 16, 2011	80.30	80.30	80.02	80.15	878,488	+0.02(+0.03%)
May 13, 2011	80.21	80.21	79.96	80.13	1,848,224	-0.01(-0.02%)
May 12, 2011	80.28	80.34	79.94	80.14	1,114,166	-0.09(-0.12%)
May 11, 2011	80.40	80.52	80.24	80.24	957,997	-0.25(-0.32%)
May 10, 2011	80.58	80.65	80.46	80.49	1,841,125	-0.22(-0.27%)
May 09, 2011	80.63	80.71	80.53	80.71	820,955	+0.17(+0.21%)
May 06, 2011	80.27	80.71	80.18	80.54	827,361	+0.03(+0.04%)
May 05, 2011	80.70	80.70	80.37	80.51	1,212,935	-0.09(-0.12%)
May 04, 2011	80.68	80.87	80.59	80.61	1,085,398	+0.07(+0.09%)
May 03, 2011	80.40	80.53	80.33	80.53	1,134,069	+0.13(+0.16%)
May 02, 2011	80.44	80.47	80.39	80.40	1,043,513	+0.13(+0.17%)
Apr 29, 2011	80.13	80.38	80.02	80.27	1,291,407	+0.17(+0.21%)
Apr 28, 2011	80.04	80.24	79.96	80.10	870,142	+0.24(+0.30%)
Apr 27, 2011	79.92	79.97	79.71	79.86	1,168,635	-0.19(-0.24%)
Apr 26, 2011	79.89	80.06	79.75	80.06	964,735	+0.27(+0.34%)
Apr 25, 2011	79.59	79.79	79.55	79.79	1,247,088	+0.22(+0.27%)
Apr 21, 2011	79.52	79.73	79.49	79.57	857,617	-0.14(-0.18%)
Apr 20, 2011	80.00	80.00	79.65	79.71	880,176	-0.27(-0.34%)
Apr 19, 2011	79.79	80.03	79.67	79.99	748,789	+0.28(+0.35%)
Apr 18, 2011	79.63	79.79	79.43	79.71	1,262,434	+0.02(+0.03%)
Apr 15, 2011	79.35	79.68	79.35	79.68	1,270,595	+0.58(+0.73%)
Apr 14, 2011	79.30	79.30	79.07	79.11	1,155,639	-0.10(-0.13%)
Apr 13, 2011	78.95	79.24	78.86	79.21	1,003,065	+0.17(+0.22%)
Apr 12, 2011	78.87	79.16	78.71	79.03	1,138,854	+0.40(+0.50%)
Apr 11, 2011	78.74	78.82	78.63	78.64	778,813	-0.06(-0.07%)
Apr 08, 2011	78.44	78.78	78.43	78.69	900,795	+0.17(+0.21%)
Apr 07, 2011	78.45	78.62	78.32	78.53	1,053,907	+0.14(+0.18%)
Apr 06, 2011	78.72	78.73	78.38	78.39	1,141,245	-0.43(-0.54%)
Apr 05, 2011	78.93	78.96	78.78	78.82	1,239,927	-0.14(-0.18%)
Apr 04, 2011	78.82	79.07	78.69	78.96	800,419	+0.35(+0.45%)
Apr 01, 2011	78.36	78.75	78.21	78.61	1,254,150	+0.20(+0.26%)
Mar 31, 2011	78.62	78.63	78.22	78.40	1,192,787	+0.03(+0.04%)
Mar 30, 2011	78.08	78.39	78.07	78.38	988,203	+0.27(+0.35%)
Mar 29, 2011	78.21	78.30	77.98	78.10	910,106	-0.16(-0.20%)
Mar 28, 2011	78.20	78.35	78.12	78.26	1,010,524	+0.04(+0.05%)
Mar 25, 2011	78.62	78.73	78.15	78.22	1,064,499	-0.37(-0.47%)
Mar 24, 2011	78.39	78.59	78.28	78.58	1,375,856	+0.07(+0.09%)
Mar 23, 2011	78.86	78.86	78.40	78.51	901,743	-0.13(-0.16%)
Mar 22, 2011	78.76	78.76	78.58	78.64	758,909	-0.19(-0.25%)
Mar 21, 2011	78.87	79.01	78.84	78.84	1,765,512	-0.34(-0.43%)
Mar 18, 2011	79.01	79.27	79.00	79.17	878,336	-0.06(-0.07%)
Mar 17, 2011	79.07	79.30	78.95	79.23	1,322,159	+0.16(+0.20%)
Mar 16, 2011	78.86	79.37	78.84	79.07	1,984,530	+0.56(+0.71%)
Mar 15, 2011	78.60	78.73	78.48	78.51	1,184,946	-0.02(-0.03%)
Mar 14, 2011	78.38	78.63	78.38	78.53	1,230,875	+0.11(+0.15%)
Mar 11, 2011	78.50	78.54	78.29	78.42	1,751,354	-0.13(-0.16%)
Mar 10, 2011	78.22	78.61	78.15	78.55	956,843	+0.45(+0.57%)
Mar 09, 2011	78.04	78.25	77.91	78.10	1,050,146	+0.11(+0.14%)
Mar 08, 2011	77.99	78.08	77.88	78.00	1,206,154	+0.05(+0.06%)
Mar 07, 2011	77.82	78.17	77.66	77.94	1,018,482	-0.06(-0.08%)
Mar 04, 2011	77.64	78.07	77.59	78.01	1,056,225	+0.52(+0.67%)
Mar 03, 2011	77.55	77.62	77.41	77.49	927,376	-0.21(-0.27%)
Mar 02, 2011	77.71	78.05	77.70	77.70	1,226,686	-0.23(-0.30%)

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.