TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	92.35	92.60	92.27	92.39	2,890,654	+0.06(+0.06%)
May 30, 2018	92.36	92.45	92.20	92.33	2,702,146	-0.17(-0.19%)
May 29, 2018	92.19	92.69	92.11	92.50	1,915,793	+0.54(+0.59%)
May 25, 2018		91.96	91.96	91.96	0	+0.13(+0.14%)
May 24, 2018	91.83	91.93	91.78	91.83	1,135,885	+0.11(+0.12%)
May 23, 2018	91.65	91.77	91.60	91.72	1,620,223	+0.26(+0.29%)
May 22, 2018	91.53	91.56	91.45	91.46	1,585,107	-0.04(-0.04%)
May 21, 2018	91.42	91.53	91.38	91.50	820,759	+0.03(+0.04%)
May 18, 2018	91.28	91.47	91.27	91.47	849,064	+0.25(+0.27%)
May 17, 2018	91.42	91.47	91.20	91.22	875,550	-0.17(-0.19%)
May 16, 2018	91.55	91.58	91.39	91.39	1,065,257	-0.13(-0.14%)
May 15, 2018	91.61	91.64	91.39	91.52	1,290,369	-0.30(-0.32%)
May 14, 2018	91.94	91.94	91.81	91.82	1,623,656	-0.23(-0.25%)
May 11, 2018	92.12	92.12	91.96	92.05	706,276	+0.00(+0.00%)
May 10, 2018	92.00	92.07	91.92	92.05	802,462	+0.18(+0.20%)
May 09, 2018	91.81	91.97	91.81	91.87	878,474	-0.06(-0.06%)
May 08, 2018	91.95	92.01	91.80	91.93	1,738,948	-0.16(-0.18%)
May 07, 2018	92.10	92.14	92.04	92.09	636,545	+0.02(+0.02%)
May 04, 2018	92.16	92.17	91.95	92.07	818,214	+0.02(+0.03%)
May 03, 2018	92.04	92.13	91.99	92.05	988,271	+0.12(+0.13%)
May 02, 2018	91.92	92.02	91.83	91.93	2,451,994	+0.11(+0.13%)
May 01, 2018	91.97	92.02	91.80	91.82	1,057,548	-0.26(-0.29%)
Apr 30, 2018	92.03	92.23	92.00	92.08	2,602,275	+0.07(+0.08%)
Apr 27, 2018	91.90	92.04	91.90	92.01	866,002	+0.29(+0.32%)
Apr 26, 2018	91.67	91.77	91.63	91.71	1,038,217	+0.24(+0.26%)
Apr 25, 2018	91.54	91.61	91.39	91.48	836,955	-0.14(-0.15%)
Apr 24, 2018	91.79	91.84	91.58	91.62	1,263,491	-0.25(-0.28%)
Apr 23, 2018	91.92	91.94	91.78	91.87	1,266,888	-0.02(-0.03%)
Apr 20, 2018	92.08	92.09	91.89	91.89	893,146	-0.32(-0.35%)
Apr 19, 2018	92.24	92.27	92.11	92.21	782,935	-0.15(-0.16%)
Apr 18, 2018	92.53	92.56	92.35	92.36	1,078,009	-0.19(-0.20%)
Apr 17, 2018	92.40	92.58	92.36	92.55	1,116,613	+0.14(+0.15%)
Apr 16, 2018	92.26	92.42	92.26	92.41	951,738	-0.08(-0.09%)
Apr 13, 2018	92.34	92.51	92.34	92.49	694,259	+0.13(+0.14%)
Apr 12, 2018	92.42	92.48	92.28	92.36	968,101	-0.15(-0.16%)
Apr 11, 2018	92.43	92.53	92.36	92.51	944,066	+0.27(+0.29%)
Apr 10, 2018	92.27	92.30	92.16	92.24	1,069,816	-0.04(-0.04%)
Apr 09, 2018	92.20	92.28	92.11	92.28	1,789,481	-0.02(-0.02%)
Apr 06, 2018	92.14	92.30	92.04	92.30	1,432,185	+0.37(+0.40%)
Apr 05, 2018	92.02	92.08	91.89	91.93	1,307,576	-0.26(-0.28%)
Apr 04, 2018	92.36	92.36	92.13	92.19	1,096,761	-0.05(-0.05%)
Apr 03, 2018	92.21	92.28	92.11	92.24	3,593,945	-0.06(-0.06%)
Apr 02, 2018	92.24	92.43	92.10	92.30	1,956,911	+0.09(+0.10%)
Mar 29, 2018		92.20	92.20	92.20	0	+0.20(+0.21%)
Mar 28, 2018	92.11	92.14	91.86	92.01	1,810,709	+0.00(+0.00%)
Mar 27, 2018	91.75	92.07	91.75	92.01	1,373,934	+0.35(+0.38%)
Mar 26, 2018	91.73	91.88	91.64	91.66	1,753,524	-0.16(-0.18%)
Mar 23, 2018	91.70	91.89	91.68	91.82	1,319,186	+0.05(+0.05%)
Mar 22, 2018	91.72	91.88	91.63	91.77	1,232,304	+0.27(+0.29%)
Mar 21, 2018	91.31	91.55	91.16	91.50	1,201,594	+0.20(+0.21%)
Mar 20, 2018	91.40	91.44	91.31	91.31	1,282,342	-0.14(-0.15%)
Mar 19, 2018	91.40	91.64	91.40	91.44	2,412,810	-0.06(-0.06%)
Mar 16, 2018	91.58	91.58	91.44	91.50	2,232,806	-0.15(-0.17%)
Mar 15, 2018	91.67	91.79	91.59	91.66	4,003,305	+0.01(+0.01%)
Mar 14, 2018	91.49	91.72	91.48	91.65	1,907,183	+0.16(+0.17%)
Mar 13, 2018	91.53	91.55	91.39	91.49	1,425,310	+0.07(+0.08%)
Mar 12, 2018	91.44	91.45	91.26	91.42	4,014,449	+0.07(+0.07%)
Mar 09, 2018	91.40	91.46	91.27	91.36	1,046,796	-0.14(-0.15%)
Mar 08, 2018	91.53	91.62	91.44	91.49	1,002,898	+0.09(+0.10%)
Mar 07, 2018			91.33	91.40	2,697,992	+0.00(+0.00%)
Mar 06, 2018	91.53	91.59	91.38	91.40	1,073,165	-0.02(-0.03%)
Mar 05, 2018	91.66	91.67	91.30	91.43	938,780	-0.06(-0.06%)
Mar 02, 2018	91.47	91.59	91.36	91.49	1,179,376	-0.07(-0.08%)

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.