TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	96.23	96.59	96.22	96.55	1,936,525	+0.60(+0.63%)
May 30, 2019	95.71	95.97	95.64	95.95	836,564	+0.32(+0.33%)
May 29, 2019	95.63	95.84	95.63	95.63	1,921,817	+0.17(+0.18%)
May 28, 2019	95.49	95.52	95.37	95.47	5,633,823	+0.05(+0.05%)
May 24, 2019	95.42	95.42	95.29	95.41	575,669	+0.16(+0.17%)
May 23, 2019	95.10	95.37	95.07	95.26	920,607	+0.20(+0.21%)
May 22, 2019	95.07	95.17	95.00	95.05	865,652	+0.03(+0.04%)
May 21, 2019	95.00	95.04	94.92	95.02	941,409	+0.05(+0.05%)
May 20, 2019	95.08	95.16	94.95	94.97	495,883	-0.13(-0.13%)
May 17, 2019	95.28	95.29	95.09	95.10	703,768	-0.09(-0.10%)
May 16, 2019	95.26	95.26	95.13	95.19	446,031	-0.15(-0.16%)
May 15, 2019	95.33	95.36	95.17	95.34	603,542	+0.19(+0.20%)
May 14, 2019	95.09	95.16	95.05	95.15	797,154	+0.07(+0.07%)
May 13, 2019	95.08	95.25	95.05	95.08	1,137,286	+0.20(+0.21%)
May 10, 2019	94.74	94.91	94.68	94.88	1,051,772	+0.21(+0.22%)
May 09, 2019	94.67	94.76	94.60	94.67	933,388	+0.16(+0.17%)
May 08, 2019	94.83	94.85	94.49	94.51	3,087,435	-0.24(-0.26%)
May 07, 2019	94.73	94.86	94.72	94.75	1,765,700	+0.05(+0.05%)
May 06, 2019	94.73	94.78	94.70	94.70	702,833	+0.14(+0.15%)
May 03, 2019	94.49	94.63	94.49	94.56	1,242,069	+0.26(+0.28%)
May 02, 2019	94.42	94.45	94.20	94.30	1,316,770	-0.39(-0.41%)
May 01, 2019	94.88	95.12	94.68	94.69	2,732,860	-0.21(-0.22%)
Apr 30, 2019	94.71	94.92	94.71	94.89	1,199,641	+0.16(+0.17%)
Apr 29, 2019	94.78	94.80	94.71	94.73	968,494	-0.27(-0.28%)
Apr 26, 2019	94.96	95.00	94.89	95.00	918,941	+0.21(+0.22%)
Apr 25, 2019	94.81	94.88	94.77	94.79	9,036,502	+0.00(+0.00%)
Apr 24, 2019	94.65	94.81	94.64	94.79	689,849	+0.33(+0.35%)
Apr 23, 2019	94.36	94.47	94.35	94.46	1,155,760	+0.22(+0.23%)
Apr 22, 2019	94.33	94.36	94.21	94.25	8,543,510	-0.09(-0.10%)
Apr 18, 2019	94.29	94.40	94.28	94.34	1,041,705	+0.27(+0.28%)
Apr 17, 2019	94.05	94.14	94.04	94.07	2,265,310	-0.02(-0.02%)
Apr 16, 2019	94.19	94.24	94.07	94.09	1,183,714	-0.22(-0.23%)
Apr 15, 2019	94.26	94.34	94.25	94.31	672,417	+0.05(+0.05%)
Apr 12, 2019	94.30	94.39	94.25	94.26	1,310,282	-0.18(-0.19%)
Apr 11, 2019	94.51	94.55	94.41	94.43	904,607	-0.22(-0.23%)
Apr 10, 2019	94.56	94.68	94.55	94.65	1,988,546	+0.34(+0.36%)
Apr 09, 2019	94.37	94.42	94.28	94.31	1,355,862	+0.09(+0.10%)
Apr 08, 2019	94.26	94.31	94.17	94.21	938,686	-0.09(-0.10%)
Apr 05, 2019	94.15	94.31	94.15	94.31	798,207	+0.11(+0.12%)
Apr 04, 2019	94.15	94.24	94.13	94.20	2,221,794	+0.07(+0.07%)
Apr 03, 2019	94.20	94.33	94.13	94.13	1,395,686	-0.29(-0.31%)
Apr 02, 2019	94.32	94.42	94.31	94.42	1,412,982	+0.09(+0.10%)
Apr 01, 2019	94.55	94.59	94.26	94.33	4,547,826	-0.35(-0.37%)
Mar 29, 2019	94.52	94.70	94.52	94.68	1,192,056	+0.17(+0.18%)
Mar 28, 2019	94.39	94.51	94.31	94.51	1,066,822	+0.08(+0.08%)
Mar 27, 2019	94.38	94.58	94.35	94.44	1,478,178	+0.04(+0.04%)
Mar 26, 2019	94.49	94.64	94.40	94.40	1,184,517	-0.17(-0.18%)
Mar 25, 2019	94.56	94.87	94.48	94.56	1,385,286	-0.03(-0.03%)
Mar 22, 2019	94.52	94.67	94.42	94.59	1,428,986	+0.28(+0.30%)
Mar 21, 2019	94.31	94.39	94.25	94.31	965,934	-0.01(-0.01%)
Mar 20, 2019	93.71	94.36	93.71	94.31	1,448,545	+0.62(+0.66%)
Mar 19, 2019	93.68	93.77	93.64	93.69	891,335	-0.08(-0.09%)
Mar 18, 2019	93.71	93.87	93.71	93.78	1,165,409	-0.01(-0.01%)
Mar 15, 2019	93.64	93.80	93.63	93.79	2,407,279	+0.33(+0.35%)
Mar 14, 2019	93.50	93.59	93.38	93.46	2,998,799	-0.03(-0.03%)
Mar 13, 2019	93.39	93.49	93.39	93.48	725,588	+0.11(+0.12%)
Mar 12, 2019	93.17	93.44	93.16	93.38	755,202	+0.18(+0.19%)
Mar 11, 2019	93.22	93.27	93.13	93.20	740,845	-0.02(-0.02%)
Mar 08, 2019	93.12	93.26	93.07	93.22	947,602	+0.08(+0.09%)
Mar 07, 2019	93.00	93.18	93.00	93.13	1,394,804	+0.26(+0.28%)
Mar 06, 2019	92.71	92.88	92.71	92.87	2,259,115	+0.11(+0.12%)
Mar 05, 2019	92.69	92.76	92.57	92.76	1,162,641	-0.03(-0.04%)
Mar 04, 2019	92.77	92.89	92.72	92.80	1,094,730	+0.13(+0.14%)

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.