0-5 Year TIPS Bond Ishares ETF (NY: STIP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	81.30	81.30	81.14	81.16	22,850	-0.03(-0.04%)
Jun 29, 2011	81.13	81.20	81.08	81.19	105,426	+0.13(+0.16%)
Jun 28, 2011	81.16	81.18	81.00	81.06	34,413	-0.13(-0.16%)
Jun 27, 2011	81.23	81.23	81.14	81.19	10,158	-0.06(-0.08%)
Jun 24, 2011	81.19	81.28	81.18	81.26	9,826	+0.07(+0.09%)
Jun 23, 2011	81.21	81.22	81.16	81.19	15,474	-0.05(-0.06%)
Jun 22, 2011	81.31	81.31	81.20	81.23	13,135	-0.03(-0.04%)
Jun 21, 2011	81.25	81.27	81.21	81.27	36,909	+0.00(+0.00%)
Jun 20, 2011	81.25	81.27	81.25	81.27	7,429	-0.10(-0.12%)
Jun 17, 2011	81.37	81.37	81.29	81.36	25,350	-0.02(-0.02%)
Jun 16, 2011	81.44	81.44	81.36	81.38	11,825	-0.07(-0.09%)
Jun 15, 2011	81.38	81.49	81.35	81.45	26,342	+0.24(+0.29%)
Jun 14, 2011	81.23	81.23	81.17	81.21	33,488	-0.06(-0.07%)
Jun 13, 2011	81.23	81.31	81.19	81.27	57,842	+0.03(+0.03%)
Jun 10, 2011	81.24	81.35	81.21	81.24	46,457	-0.07(-0.08%)
Jun 09, 2011	81.38	81.38	81.28	81.31	9,080	-0.10(-0.13%)
Jun 08, 2011	81.35	81.46	81.35	81.41	69,484	+0.07(+0.09%)
Jun 07, 2011	81.25	81.34	81.20	81.34	10,873	+0.08(+0.10%)
Jun 06, 2011	81.21	81.26	81.21	81.26	15,595	+0.01(+0.01%)
Jun 03, 2011	81.23	81.27	81.21	81.25	73,388	-0.23(-0.28%)
May 24, 2011	81.43	81.48	81.38	81.48	17,743	+0.14(+0.18%)
May 23, 2011	81.42	81.42	81.31	81.34	93,990	-0.07(-0.09%)
May 20, 2011	81.43	81.43	81.37	81.41	67,269	+0.06(+0.08%)
May 19, 2011	81.35	81.42	81.33	81.35	41,654	-0.05(-0.06%)
May 18, 2011	81.44	81.44	81.36	81.40	24,916	+0.04(+0.05%)
May 17, 2011	81.28	81.35	81.23	81.35	198,764	-0.00(-0.00%)
May 16, 2011	81.47	81.47	81.34	81.36	55,361	-0.02(-0.02%)
May 13, 2011	81.35	81.39	81.31	81.37	33,050	+0.02(+0.02%)
May 12, 2011	81.45	81.46	81.31	81.35	25,948	-0.12(-0.15%)
May 11, 2011	81.63	81.64	81.48	81.48	49,305	-0.18(-0.22%)
May 10, 2011	81.65	81.69	81.65	81.66	45,922	-0.03(-0.04%)
May 09, 2011	81.62	81.69	81.61	81.69	13,714	+0.10(+0.12%)
May 06, 2011	81.49	81.67	81.49	81.59	11,905	+0.01(+0.01%)
May 05, 2011	81.69	81.71	81.58	81.58	10,410	-0.17(-0.20%)
May 04, 2011	81.76	81.81	81.75	81.75	14,118	-0.03(-0.03%)
May 03, 2011	81.81	81.83	81.77	81.78	33,055	-0.03(-0.03%)
May 02, 2011	81.80	81.80	81.80	81.80	41,275	-0.28(-0.34%)
Apr 29, 2011	82.02	82.08	81.95	82.08	13,574	+0.10(+0.13%)
Apr 28, 2011	81.96	82.03	81.94	81.98	19,488	+0.15(+0.18%)
Apr 27, 2011	81.70	81.83	81.64	81.83	10,427	+0.10(+0.12%)
Apr 26, 2011	81.64	81.73	81.62	81.73	8,856	+0.11(+0.14%)
Apr 25, 2011	81.58	81.62	81.55	81.62	43,269	+0.09(+0.11%)
Apr 21, 2011	81.54	81.55	81.47	81.54	8,439	-0.01(-0.01%)
Apr 20, 2011	81.56	81.57	81.50	81.54	10,251	-0.04(-0.05%)
Apr 19, 2011	81.48	81.58	81.46	81.58	30,118	+0.14(+0.18%)
Apr 18, 2011	81.37	81.50	81.37	81.44	15,763	+0.06(+0.08%)
Apr 15, 2011	81.31	81.40	81.31	81.38	50,339	+0.22(+0.27%)
Apr 14, 2011	81.31	81.31	81.15	81.15	9,162	-0.12(-0.15%)
Apr 13, 2011	81.19	81.30	81.19	81.27	9,986	+0.04(+0.04%)
Apr 12, 2011	81.19	81.25	81.15	81.24	9,618	+0.09(+0.11%)
Apr 11, 2011	81.18	81.20	81.15	81.15	19,204	+0.02(+0.02%)
Apr 08, 2011	81.08	81.19	81.07	81.13	16,053	+0.05(+0.06%)
Apr 07, 2011	81.02	81.08	80.98	81.08	9,054	+0.12(+0.15%)
Apr 06, 2011	81.01	81.01	80.95	80.96	9,826	-0.08(-0.10%)
Apr 05, 2011	81.08	81.08	81.00	81.04	17,043	-0.03(-0.03%)
Apr 04, 2011	81.06	81.11	81.01	81.07	6,384	+0.14(+0.18%)

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.