TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	106.85	107.02	106.58	107.02	2,253,445	+0.27(+0.25%)
Jun 04, 2024	106.60	106.80	106.52	106.75	1,787,878	+0.33(+0.31%)
Jun 03, 2024	106.03	106.43	104.69	106.42	1,880,218	+0.45(+0.42%)
May 31, 2024	105.88	105.99	105.72	105.97	1,880,406	+0.42(+0.40%)
May 30, 2024	105.44	105.60	105.43	105.56	1,062,469	+0.41(+0.39%)
May 29, 2024	105.20	105.22	104.94	105.15	1,896,956	-0.25(-0.24%)
May 28, 2024	105.86	105.88	105.38	105.40	1,842,348	-0.32(-0.30%)
May 24, 2024	105.56	105.78	105.56	105.72	597,005	+0.13(+0.12%)
May 23, 2024	106.05	106.05	105.51	105.59	1,423,323	-0.41(-0.38%)
May 22, 2024	105.85	106.06	105.85	105.99	2,202,684	-0.02(-0.02%)
May 21, 2024	106.05	106.11	105.98	106.01	1,840,450	+0.20(+0.19%)
May 20, 2024	105.75	105.88	105.73	105.81	2,861,179	-0.04(-0.04%)
May 17, 2024	105.87	106.00	105.84	105.85	2,117,515	-0.10(-0.09%)
May 16, 2024	106.17	106.18	105.95	105.95	1,502,722	-0.15(-0.14%)
May 15, 2024	105.89	106.19	105.81	106.10	2,726,250	+0.54(+0.51%)
May 14, 2024	105.42	105.59	105.37	105.57	1,620,541	+0.20(+0.19%)
May 13, 2024	105.47	105.52	105.32	105.37	1,503,351	+0.04(+0.04%)
May 10, 2024	105.44	105.49	105.26	105.33	1,935,273	-0.17(-0.16%)
May 09, 2024	105.12	105.53	105.12	105.50	2,061,111	+0.38(+0.36%)
May 08, 2024	105.13	105.22	105.07	105.12	1,518,404	-0.12(-0.11%)
May 07, 2024	105.57	105.57	105.19	105.24	2,103,015	-0.02(-0.02%)
May 06, 2024	105.22	105.31	105.13	105.26	1,034,435	+0.05(+0.05%)
May 03, 2024	105.31	105.40	104.95	105.21	2,404,639	+0.54(+0.51%)
May 02, 2024	104.33	104.75	104.31	104.67	2,107,340	+0.38(+0.36%)
May 01, 2024	104.31	104.64	103.96	104.30	3,210,160	+0.17(+0.17%)
Apr 30, 2024	104.31	104.43	104.08	104.12	3,282,177	-0.50(-0.48%)
Apr 29, 2024	104.53	104.70	104.48	104.63	1,351,899	+0.26(+0.25%)
Apr 26, 2024	104.30	104.50	104.30	104.37	1,401,242	+0.27(+0.26%)
Apr 25, 2024	103.88	104.15	103.85	104.10	2,450,244	-0.16(-0.15%)
Apr 24, 2024	104.32	104.36	104.10	104.26	1,997,549	-0.22(-0.21%)
Apr 23, 2024	104.26	104.65	104.19	104.48	2,273,415	+0.10(+0.09%)
Apr 22, 2024	104.18	104.42	104.18	104.38	1,582,296	+0.01(+0.01%)
Apr 19, 2024	104.42	104.50	104.33	104.37	1,504,817	+0.16(+0.15%)
Apr 18, 2024	104.32	104.33	104.04	104.21	1,512,094	-0.14(-0.13%)
Apr 17, 2024	104.06	104.43	104.04	104.35	2,602,088	+0.41(+0.39%)
Apr 16, 2024	104.05	104.21	103.91	103.94	4,173,182	-0.42(-0.41%)
Apr 15, 2024	104.32	104.37	104.05	104.37	1,818,136	-0.34(-0.32%)
Apr 12, 2024	104.80	104.98	104.70	104.70	5,946,486	+0.36(+0.35%)
Apr 11, 2024	104.63	104.66	104.24	104.34	5,294,739	-0.09(-0.08%)
Apr 10, 2024	104.94	105.01	104.42	104.43	2,224,001	-1.02(-0.96%)
Apr 09, 2024	105.38	105.49	105.33	105.44	1,327,174	+0.28(+0.26%)
Apr 08, 2024	105.08	105.22	105.00	105.17	1,854,938	-0.04(-0.04%)
Apr 05, 2024	105.34	105.53	105.20	105.21	1,630,588	-0.44(-0.42%)
Apr 04, 2024	105.44	105.66	105.23	105.65	1,997,713	+0.39(+0.38%)
Apr 03, 2024	104.96	105.28	104.88	105.26	1,415,085	+0.00(+0.00%)
Apr 02, 2024	105.01	105.28	104.85	105.26	1,925,308	+0.03(+0.03%)

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.