TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	91.79	92.03	91.79	91.95	1,627,540	+0.02(+0.03%)
May 30, 2017	91.83	91.94	91.76	91.92	856,865	+0.20(+0.22%)
May 26, 2017	91.67	91.75	91.59	91.72	973,880	+0.22(+0.24%)
May 25, 2017	91.58	91.63	91.47	91.51	2,193,171	-0.14(-0.16%)
May 24, 2017	91.55	91.65	91.43	91.65	844,639	+0.06(+0.06%)
May 23, 2017	91.83	91.83	91.53	91.59	1,025,575	-0.14(-0.15%)
May 22, 2017	91.77	91.84	91.63	91.73	870,051	-0.14(-0.16%)
May 19, 2017	91.72	91.87	91.65	91.87	888,880	+0.16(+0.17%)
May 18, 2017	91.56	91.71	91.43	91.71	3,392,046	+0.14(+0.16%)
May 17, 2017	91.31	91.67	91.31	91.57	1,302,398	+0.53(+0.58%)
May 16, 2017	90.99	91.15	90.95	91.04	812,293	+0.06(+0.07%)
May 15, 2017	91.23	91.23	90.98	90.98	914,590	-0.24(-0.26%)
May 12, 2017	91.14	91.28	91.06	91.22	971,133	+0.14(+0.16%)
May 11, 2017	90.83	91.12	90.81	91.07	1,684,159	+0.27(+0.30%)
May 10, 2017	90.98	90.99	90.74	90.80	4,876,862	+0.03(+0.04%)
May 09, 2017	90.85	90.87	90.71	90.77	1,645,314	-0.08(-0.09%)
May 08, 2017	91.05	91.09	90.79	90.85	2,473,899	-0.35(-0.39%)
May 05, 2017	91.18	91.21	91.03	91.20	789,305	+0.07(+0.08%)
May 04, 2017	91.15	91.17	90.93	91.13	1,078,924	-0.34(-0.38%)
May 03, 2017	91.70	91.70	91.37	91.47	1,132,555	-0.20(-0.22%)
May 02, 2017	91.67	91.77	91.60	91.67	1,374,616	+0.00(+0.00%)
May 01, 2017	91.84	91.97	91.57	91.67	1,524,011	-0.31(-0.34%)
Apr 28, 2017	91.85	92.03	91.78	91.98	2,939,550	+0.14(+0.15%)
Apr 27, 2017	91.72	91.86	91.69	91.85	2,513,570	+0.08(+0.09%)
Apr 26, 2017	91.58	91.85	91.58	91.77	1,024,401	+0.19(+0.21%)
Apr 25, 2017	91.76	91.78	91.54	91.58	1,158,510	-0.15(-0.17%)
Apr 24, 2017	91.74	91.83	91.63	91.73	1,186,928	-0.02(-0.03%)
Apr 21, 2017	91.94	91.98	91.71	91.75	875,891	-0.13(-0.14%)
Apr 20, 2017	91.82	91.94	91.80	91.88	1,353,425	-0.10(-0.10%)
Apr 19, 2017	92.03	92.10	91.90	91.98	1,322,619	-0.17(-0.18%)
Apr 18, 2017	92.14	92.22	91.99	92.14	2,012,718	+0.20(+0.22%)
Apr 17, 2017	92.11	92.12	91.86	91.94	1,193,286	-0.22(-0.23%)
Apr 13, 2017	92.22	92.34	92.11	92.16	3,589,137	+0.14(+0.15%)
Apr 12, 2017	91.85	92.08	91.78	92.02	1,313,820	+0.34(+0.38%)
Apr 11, 2017	91.66	91.83	91.60	91.68	1,926,669	+0.18(+0.19%)
Apr 10, 2017	91.71	91.71	91.50	91.50	941,200	+0.05(+0.05%)
Apr 07, 2017	91.83	91.98	91.46	91.46	1,073,405	-0.36(-0.39%)
Apr 06, 2017	91.82	91.88	91.64	91.82	968,629	-0.05(-0.05%)
Apr 05, 2017	91.67	91.95	91.62	91.86	1,826,231	+0.18(+0.19%)
Apr 04, 2017	91.76	91.83	91.64	91.69	1,331,533	-0.10(-0.11%)
Apr 03, 2017	91.62	91.91	91.59	91.79	3,872,854	+0.22(+0.24%)
Mar 31, 2017	91.35	91.57	91.29	91.57	1,126,092	+0.27(+0.30%)
Mar 30, 2017	91.44	91.51	91.24	91.30	1,247,271	-0.22(-0.24%)
Mar 29, 2017	91.43	91.59	91.36	91.52	1,169,218	+0.24(+0.26%)
Mar 28, 2017	91.64	91.64	91.20	91.28	2,076,818	-0.30(-0.33%)
Mar 27, 2017	91.67	91.67	91.48	91.59	1,349,943	+0.18(+0.19%)
Mar 24, 2017	91.16	91.60	91.14	91.41	1,726,619	+0.26(+0.29%)
Mar 23, 2017	91.24	91.29	91.06	91.15	1,143,221	-0.10(-0.11%)
Mar 22, 2017	91.22	91.32	91.06	91.25	1,032,301	+0.15(+0.17%)
Mar 21, 2017	91.04	91.22	91.04	91.10	1,852,129	+0.08(+0.08%)
Mar 20, 2017	90.82	91.04	90.81	91.02	991,038	+0.12(+0.14%)
Mar 17, 2017	90.82	90.91	90.80	90.90	1,396,514	+0.20(+0.22%)
Mar 16, 2017	90.84	90.84	90.64	90.70	3,610,423	-0.06(-0.07%)
Mar 15, 2017	90.24	90.82	90.05	90.76	2,491,574	+0.81(+0.91%)
Mar 14, 2017	89.98	90.09	89.94	89.95	1,191,157	-0.06(-0.07%)
Mar 13, 2017	90.12	90.26	90.01	90.01	1,302,543	-0.21(-0.23%)
Mar 10, 2017	90.31	90.34	90.01	90.22	3,035,521	+0.17(+0.19%)
Mar 09, 2017	90.21	90.26	90.01	90.05	1,375,095	-0.24(-0.27%)
Mar 08, 2017	90.40	90.47	90.26	90.29	1,699,205	-0.39(-0.43%)
Mar 07, 2017	90.81	90.81	90.63	90.68	1,934,588	-0.16(-0.18%)
Mar 06, 2017	91.00	91.00	90.79	90.84	1,945,178	-0.10(-0.11%)
Mar 03, 2017	90.84	90.96	90.60	90.94	3,608,966	+0.21(+0.23%)
Mar 02, 2017	90.85	90.88	90.66	90.73	2,463,012	-0.29(-0.32%)

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.