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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.44	81.46	81.41	81.41	88,634	+0.01(+0.01%)
Jun 27, 2014	81.45	81.47	81.39	81.40	27,547	+0.04(+0.05%)
Jun 26, 2014	81.39	81.42	81.35	81.36	24,956	-0.01(-0.01%)
Jun 25, 2014	81.42	81.42	81.31	81.37	71,586	+0.01(+0.01%)
Jun 24, 2014	81.36	81.39	81.31	81.36	46,389	+0.06(+0.07%)
Jun 23, 2014	81.39	81.39	81.30	81.31	48,289	-0.03(-0.04%)
Jun 20, 2014	81.32	81.34	81.25	81.34	48,766	+0.10(+0.13%)
Jun 19, 2014	81.31	81.31	81.22	81.23	117,927	+0.07(+0.09%)
Jun 18, 2014	81.11	81.20	81.08	81.16	129,256	+0.15(+0.19%)
Jun 17, 2014	81.08	81.10	81.01	81.01	63,764	+0.01(+0.01%)
Jun 16, 2014	81.06	81.07	80.98	81.00	44,459	-0.07(-0.09%)
Jun 13, 2014	81.04	81.08	80.99	81.08	37,326	-0.08(-0.10%)
Jun 12, 2014	81.11	81.17	81.08	81.15	76,219	+0.14(+0.18%)
Jun 11, 2014	81.02	81.06	81.00	81.01	62,402	+0.01(+0.01%)
Jun 10, 2014	81.01	81.01	80.97	81.00	180,813	-0.02(-0.02%)
Jun 06, 2014	81.11	81.11	81.00	81.02	10,059	-0.05(-0.06%)
Jun 05, 2014	81.01	81.07	81.00	81.07	35,118	+0.10(+0.13%)
Jun 04, 2014	81.00	81.00	80.92	80.96	17,704	-0.02(-0.03%)
Jun 03, 2014	81.06	81.06	80.95	80.99	45,133	-0.10(-0.12%)
Jun 02, 2014	81.18	81.18	81.04	81.08	204,451	-0.07(-0.09%)
May 30, 2014	81.19	81.20	81.13	81.15	30,821	-0.04(-0.05%)
May 29, 2014	81.19	81.30	81.19	81.19	32,143	+0.01(+0.01%)
May 28, 2014	81.23	81.25	81.19	81.19	135,798	+0.03(+0.04%)
May 27, 2014	81.19	81.19	81.14	81.15	108,693	+0.01(+0.01%)
May 23, 2014	81.21	81.15	81.15	81.15	15,260	-0.01(-0.02%)
May 22, 2014	81.09	82.53	80.68	81.16	19,469	+0.04(+0.06%)
May 21, 2014	81.10	81.12	81.07	81.12	27,909	+0.03(+0.04%)
May 20, 2014	81.03	81.11	81.03	81.08	30,995	+0.06(+0.08%)
May 19, 2014	81.04	81.08	81.01	81.02	12,866	-0.02(-0.02%)
May 16, 2014	81.02	81.10	81.02	81.04	21,043	+0.01(+0.01%)
May 15, 2014	80.93	81.05	80.93	81.03	22,019	+0.12(+0.15%)
May 14, 2014	80.85	80.97	80.85	80.91	37,103	+0.16(+0.20%)
May 13, 2014	80.73	80.76	80.72	80.75	18,990	+0.04(+0.05%)
May 12, 2014	80.74	80.74	80.68	80.71	16,697	-0.02(-0.03%)
May 09, 2014	80.74	80.77	80.73	80.73	8,905	-0.02(-0.02%)
May 08, 2014	80.69	80.75	80.67	80.75	43,563	+0.09(+0.11%)
May 07, 2014	80.63	80.69	80.60	80.66	34,385	+0.06(+0.08%)
May 06, 2014	80.63	80.64	80.58	80.60	40,837	-0.02(-0.02%)
May 05, 2014	80.73	80.73	80.60	80.62	501,619	-0.08(-0.10%)
May 02, 2014	80.58	80.71	80.58	80.69	20,642	+0.05(+0.06%)
May 01, 2014	80.61	80.72	80.61	80.65	16,040	+0.04(+0.05%)
Apr 30, 2014	80.53	80.61	80.53	80.61	16,871	+0.09(+0.12%)
Apr 29, 2014	80.52	80.54	80.48	80.51	21,637	+0.02(+0.03%)
Apr 28, 2014	80.58	80.58	80.49	80.49	9,292	-0.04(-0.05%)
Apr 25, 2014	80.62	80.64	80.53	80.53	13,336	-0.02(-0.02%)
Apr 24, 2014	80.56	80.58	80.54	80.55	8,695	+0.01(+0.01%)
Apr 23, 2014	80.61	80.62	80.53	80.54	58,958	+0.02(+0.03%)
Apr 22, 2014	80.53	80.56	80.50	80.52	28,195	-0.04(-0.05%)
Apr 21, 2014	80.54	80.61	80.54	80.56	16,098	+0.03(+0.04%)
Apr 17, 2014	80.39	80.53	80.53	80.53	22,574	+0.11(+0.14%)
Apr 16, 2014	80.40	80.48	80.40	80.42	19,830	-0.02(-0.02%)
Apr 15, 2014	80.41	80.46	80.39	80.43	22,456	+0.06(+0.07%)
Apr 14, 2014	80.39	80.39	80.35	80.37	15,142	-0.04(-0.05%)
Apr 11, 2014	80.47	80.47	80.41	80.41	9,750	+0.03(+0.04%)
Apr 10, 2014	80.34	80.47	80.34	80.39	17,028	+0.08(+0.10%)
Apr 09, 2014	80.16	80.35	80.16	80.31	40,762	+0.08(+0.10%)
Apr 08, 2014	80.24	80.24	80.16	80.23	25,343	+0.04(+0.05%)
Apr 07, 2014	80.22	80.27	80.19	80.19	16,347	-0.00(-0.00%)
Apr 04, 2014	80.14	80.22	80.14	80.19	12,623	+0.10(+0.13%)
Apr 03, 2014	80.07	80.12	80.05	80.09	30,259	-0.00(-0.01%)
Apr 02, 2014	80.10	80.10	80.04	80.09	29,169	-0.07(-0.09%)

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.