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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	94.61	94.65	94.37	94.39	1,506,562	-0.02(-0.02%)
Jun 29, 2022	94.45	94.61	94.29	94.40	1,021,344	-0.09(-0.10%)
Jun 28, 2022	94.66	94.66	94.47	94.50	1,045,551	-0.14(-0.15%)
Jun 27, 2022	94.86	94.90	94.64	94.64	1,349,465	-0.31(-0.32%)
Jun 24, 2022	94.89	95.00	94.84	94.94	1,081,286	+0.17(+0.18%)
Jun 23, 2022	94.89	94.98	94.69	94.78	1,466,489	+0.18(+0.19%)
Jun 22, 2022	94.62	94.69	94.53	94.60	1,259,420	+0.08(+0.09%)
Jun 21, 2022	94.56	94.67	94.49	94.52	1,938,080	-0.10(-0.11%)
Jun 17, 2022	94.69	94.72	94.38	94.62	2,197,241	-0.08(-0.09%)
Jun 16, 2022	94.31	94.78	94.16	94.70	1,931,538	-0.08(-0.09%)
Jun 15, 2022	94.39	95.06	94.22	94.79	2,313,535	+0.56(+0.59%)
Jun 14, 2022	94.90	94.90	94.07	94.23	2,326,798	-0.86(-0.90%)
Jun 13, 2022	95.27	95.36	94.94	95.08	2,826,305	-0.64(-0.67%)
Jun 10, 2022	95.78	95.86	95.69	95.73	1,825,009	-0.11(-0.12%)
Jun 09, 2022	95.79	95.86	95.71	95.84	1,178,024	+0.03(+0.03%)
Jun 08, 2022	95.78	95.89	95.74	95.81	1,513,832	+0.01(+0.01%)
Jun 07, 2022	95.76	95.81	95.71	95.80	1,406,594	+0.08(+0.09%)
Jun 06, 2022	95.84	95.84	95.66	95.72	1,017,647	-0.20(-0.21%)
Jun 03, 2022	95.71	95.93	95.66	95.92	2,354,982	+0.19(+0.19%)
Jun 02, 2022	95.70	95.74	95.63	95.74	1,360,556	+0.15(+0.16%)
Jun 01, 2022	95.74	95.75	95.53	95.59	1,147,835	-0.23(-0.24%)
May 31, 2022	96.02	96.02	95.77	95.82	1,368,259	-0.25(-0.26%)
May 27, 2022	96.04	96.07	95.97	96.07	1,070,879	+0.14(+0.14%)
May 26, 2022	95.87	96.03	95.83	95.93	1,296,541	+0.26(+0.27%)
May 25, 2022	95.71	95.71	95.52	95.67	2,331,875	+0.16(+0.16%)
May 24, 2022	95.38	95.59	95.35	95.52	1,331,440	+0.19(+0.20%)
May 23, 2022	95.40	95.45	95.31	95.32	1,694,141	-0.05(-0.05%)
May 20, 2022	95.42	95.45	95.30	95.37	1,967,149	+0.00(+0.00%)
May 19, 2022	95.45	95.52	95.19	95.37	2,018,203	-0.01(-0.01%)
May 18, 2022	95.40	95.46	95.23	95.38	1,944,216	+0.18(+0.19%)
May 17, 2022	95.39	95.39	95.14	95.19	1,083,480	-0.18(-0.19%)
May 16, 2022	95.40	95.42	95.30	95.38	1,021,334	+0.13(+0.14%)
May 13, 2022	94.90	95.26	94.83	95.25	1,353,221	+0.35(+0.37%)
May 12, 2022	95.09	95.12	94.80	94.90	1,966,872	+0.00(+0.00%)
May 11, 2022	94.70	94.98	94.50	94.90	2,600,283	+0.38(+0.40%)
May 10, 2022	94.72	94.88	94.51	94.52	1,948,819	-0.34(-0.36%)
May 09, 2022	95.11	95.11	94.83	94.86	1,982,838	-0.22(-0.23%)
May 06, 2022	95.03	95.17	94.85	95.08	2,445,869	+0.09(+0.10%)
May 05, 2022	95.09	95.16	94.78	94.99	2,419,546	-0.29(-0.31%)
May 04, 2022	94.87	95.42	94.67	95.29	1,640,305	+0.35(+0.37%)
May 03, 2022	95.15	95.23	94.88	94.94	2,532,064	+0.04(+0.04%)
May 02, 2022	95.27	95.27	94.82	94.90	2,637,984	-0.44(-0.46%)
Apr 29, 2022	95.68	95.78	95.31	95.33	1,771,794	-0.38(-0.39%)
Apr 28, 2022	95.53	95.74	95.48	95.71	2,518,710	+0.18(+0.19%)
Apr 27, 2022	95.55	95.59	95.43	95.53	1,382,167	+0.04(+0.04%)
Apr 26, 2022	95.45	95.53	95.33	95.49	2,180,293	+0.15(+0.15%)
Apr 25, 2022	95.50	95.54	95.30	95.34	1,359,526	-0.05(-0.06%)
Apr 22, 2022	95.41	95.59	95.36	95.40	1,506,913	-0.11(-0.11%)
Apr 21, 2022	95.29	95.51	95.08	95.51	1,753,619	+0.26(+0.27%)
Apr 20, 2022	95.13	95.29	95.10	95.25	2,329,152	+0.16(+0.16%)
Apr 19, 2022	95.22	95.24	95.03	95.10	1,241,638	-0.22(-0.23%)
Apr 18, 2022	95.38	95.38	95.28	95.32	1,320,680	-0.03(-0.03%)
Apr 14, 2022	95.22	95.36	95.14	95.34	1,270,897	+0.12(+0.12%)
Apr 13, 2022	95.38	95.47	95.22	95.22	1,477,355	-0.02(-0.02%)
Apr 12, 2022	95.28	95.43	95.23	95.24	1,668,164	+0.09(+0.10%)
Apr 11, 2022	94.90	95.15	94.87	95.15	1,322,510	+0.09(+0.10%)
Apr 08, 2022	94.88	95.08	94.85	95.06	779,720	+0.20(+0.21%)
Apr 07, 2022	94.93	94.99	94.79	94.86	1,995,562	+0.02(+0.02%)
Apr 06, 2022	94.90	94.94	94.59	94.84	2,409,092	-0.05(-0.05%)
Apr 05, 2022	95.09	95.17	94.85	94.89	2,918,474	-0.27(-0.29%)
Apr 04, 2022	95.16	95.20	95.07	95.16	1,145,368	+0.10(+0.11%)

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.