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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	93.33	93.38	93.31	93.36	1,294,969	+0.07(+0.08%)
Jun 29, 2021	93.26	93.31	93.25	93.29	406,402	+0.06(+0.07%)
Jun 28, 2021	93.27	93.29	93.22	93.23	721,034	+0.01(+0.01%)
Jun 25, 2021	93.22	93.22	93.15	93.22	290,324	+0.06(+0.07%)
Jun 24, 2021	93.21	93.23	93.12	93.16	367,769	-0.06(-0.07%)
Jun 23, 2021	93.23	93.25	93.17	93.22	459,814	+0.05(+0.06%)
Jun 22, 2021	93.05	93.19	93.04	93.17	335,991	+0.22(+0.24%)
Jun 21, 2021	92.86	92.97	92.83	92.95	472,246	+0.08(+0.09%)
Jun 18, 2021	92.83	92.89	92.74	92.87	469,496	-0.12(-0.13%)
Jun 17, 2021	92.81	93.00	92.67	93.00	1,045,166	+0.16(+0.17%)
Jun 16, 2021	93.29	93.40	92.83	92.84	802,156	-0.45(-0.48%)
Jun 15, 2021	93.23	93.29	93.22	93.29	5,166,446	+0.11(+0.12%)
Jun 14, 2021	93.22	93.22	93.10	93.17	819,989	-0.03(-0.03%)
Jun 11, 2021	93.38	93.38	93.17	93.20	387,361	-0.17(-0.18%)
Jun 10, 2021	93.22	93.37	93.20	93.36	479,933	+0.25(+0.26%)
Jun 09, 2021	93.29	93.29	93.12	93.12	436,108	-0.14(-0.15%)
Jun 08, 2021	93.33	93.35	93.25	93.26	679,601	-0.07(-0.08%)
Jun 07, 2021	93.42	93.42	93.32	93.33	518,155	-0.09(-0.09%)
Jun 04, 2021	93.42	93.45	93.36	93.42	507,391	+0.15(+0.16%)
Jun 03, 2021	93.31	93.32	93.26	93.27	482,374	-0.12(-0.13%)
Jun 02, 2021	93.44	93.44	93.37	93.39	631,470	-0.02(-0.02%)
Jun 01, 2021	93.38	93.41	93.35	93.41	502,804	+0.12(+0.12%)
May 28, 2021	93.32	93.32	93.26	93.29	528,052	+0.02(+0.02%)
May 27, 2021	93.20	93.28	93.18	93.28	1,417,870	+0.01(+0.01%)
May 26, 2021	93.34	93.34	93.21	93.27	462,727	-0.09(-0.09%)
May 25, 2021	93.35	93.38	93.32	93.35	472,204	+0.05(+0.06%)
May 24, 2021	93.21	93.31	93.17	93.30	431,351	+0.15(+0.16%)
May 21, 2021	93.08	93.16	93.05	93.15	378,752	+0.13(+0.14%)
May 20, 2021	93.01	93.04	92.96	93.02	348,305	-0.01(-0.01%)
May 19, 2021	93.28	93.29	93.02	93.03	401,608	-0.35(-0.37%)
May 18, 2021	93.37	93.39	93.35	93.38	463,827	+0.01(+0.01%)
May 17, 2021	93.21	93.38	93.20	93.37	463,098	+0.15(+0.16%)
May 14, 2021	93.03	93.24	93.03	93.22	899,929	+0.20(+0.22%)
May 13, 2021	93.10	93.11	93.00	93.02	1,300,739	-0.09(-0.09%)
May 12, 2021	93.18	93.24	93.11	93.11	498,964	+0.10(+0.10%)
May 11, 2021	93.01	93.05	92.96	93.01	437,467	-0.10(-0.11%)
May 10, 2021	93.17	93.24	93.09	93.12	427,567	+0.06(+0.07%)
May 07, 2021	93.05	93.14	93.03	93.06	448,048	+0.05(+0.06%)
May 06, 2021	93.09	93.11	92.98	93.00	518,757	-0.08(-0.08%)
May 05, 2021	93.00	93.09	92.99	93.08	477,921	+0.20(+0.22%)
May 04, 2021	92.92	92.92	92.86	92.88	673,837	+0.12(+0.13%)
May 03, 2021	92.62	92.76	92.60	92.76	451,848	+0.16(+0.17%)
Apr 30, 2021	92.58	92.61	92.56	92.60	317,760	-0.02(-0.02%)
Apr 29, 2021	92.57	92.62	92.53	92.62	467,306	+0.06(+0.07%)
Apr 28, 2021	92.44	92.56	92.40	92.56	396,834	+0.29(+0.31%)
Apr 27, 2021	92.24	92.29	92.18	92.27	677,622	+0.06(+0.07%)
Apr 26, 2021	92.14	92.22	92.13	92.21	531,642	+0.03(+0.03%)
Apr 23, 2021	92.17	92.19	92.13	92.18	460,556	+0.03(+0.03%)
Apr 22, 2021	92.16	92.18	92.11	92.16	433,257	+0.02(+0.02%)
Apr 21, 2021	92.14	92.16	92.11	92.14	785,945	-0.03(-0.03%)
Apr 20, 2021	92.14	92.17	92.10	92.17	481,680	+0.00(+0.00%)
Apr 19, 2021	92.17	92.17	92.10	92.17	445,224	-0.01(-0.01%)
Apr 16, 2021	92.19	92.22	92.17	92.17	486,405	-0.04(-0.05%)
Apr 15, 2021	92.17	92.22	92.15	92.22	553,313	+0.07(+0.08%)
Apr 14, 2021	92.10	92.15	92.10	92.15	352,543	+0.03(+0.03%)
Apr 13, 2021	92.10	92.13	92.06	92.12	443,553	+0.11(+0.12%)
Apr 12, 2021	91.99	92.01	91.96	92.01	1,217,220	+0.03(+0.03%)
Apr 09, 2021	91.97	92.02	91.95	91.98	435,168	-0.03(-0.04%)
Apr 08, 2021	91.99	92.05	91.96	92.02	360,791	+0.08(+0.09%)
Apr 07, 2021	91.92	91.96	91.90	91.94	363,857	+0.10(+0.10%)
Apr 06, 2021	91.89	91.94	91.83	91.84	414,864	+0.04(+0.05%)
Apr 05, 2021	91.76	91.83	91.74	91.80	570,475	-0.12(-0.13%)

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.