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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	79.56	79.63	79.56	79.63	31,082	+0.10(+0.12%)
Jul 30, 2015	79.51	79.58	79.51	79.53	16,129	-0.02(-0.03%)
Jul 29, 2015	79.52	79.56	79.49	79.56	21,963	+0.03(+0.04%)
Jul 28, 2015	79.55	79.55	79.51	79.52	32,299	+0.00(+0.00%)
Jul 27, 2015	79.60	79.60	79.50	79.52	19,422	+0.00(+0.00%)
Jul 24, 2015	79.59	79.59	79.49	79.52	30,461	-0.03(-0.04%)
Jul 23, 2015	79.48	79.59	79.48	79.56	35,988	+0.00(+0.00%)
Jul 22, 2015	79.65	79.67	79.52	79.56	18,464	-0.04(-0.05%)
Jul 21, 2015	79.58	79.62	79.52	79.60	54,139	+0.03(+0.03%)
Jul 20, 2015	79.61	79.61	79.54	79.57	27,461	-0.04(-0.05%)
Jul 17, 2015	79.67	79.68	79.61	79.61	27,740	-0.03(-0.04%)
Jul 16, 2015	79.66	79.69	79.63	79.64	33,373	-0.04(-0.05%)
Jul 15, 2015	79.65	79.72	79.61	79.68	43,589	+0.05(+0.06%)
Jul 14, 2015	79.58	79.68	79.58	79.64	51,821	+0.02(+0.03%)
Jul 13, 2015	79.65	79.66	79.60	79.61	19,109	-0.11(-0.14%)
Jul 10, 2015	79.78	79.82	79.70	79.72	34,752	-0.10(-0.12%)
Jul 09, 2015	79.86	79.87	79.80	79.82	31,156	-0.02(-0.03%)
Jul 08, 2015	79.84	79.88	79.80	79.84	14,144	-0.01(-0.01%)
Jul 07, 2015	79.91	79.92	79.83	79.85	27,718	+0.01(+0.02%)
Jul 06, 2015	79.92	79.92	79.82	79.84	35,970	-0.05(-0.07%)
Jul 02, 2015	79.85	79.89	79.89	79.89	16,652	+0.16(+0.20%)
Jul 01, 2015	79.76	79.77	79.71	79.73	20,235	-0.07(-0.09%)
Jun 30, 2015	79.77	79.87	79.77	79.80	30,907	+0.01(+0.01%)
Jun 29, 2015	79.72	79.80	79.68	79.80	19,057	+0.14(+0.17%)
Jun 26, 2015	79.58	79.66	79.58	79.66	15,315	-0.01(-0.01%)
Jun 25, 2015	79.69	79.71	79.64	79.67	28,568	-0.09(-0.11%)
Jun 24, 2015	79.69	79.76	79.69	79.76	21,018	+0.02(+0.03%)
Jun 23, 2015	79.64	79.76	79.64	79.73	21,417	-0.00(-0.00%)
Jun 22, 2015	79.78	79.80	79.72	79.74	20,475	-0.12(-0.15%)
Jun 19, 2015	79.88	79.93	79.82	79.85	19,231	+0.00(+0.00%)
Jun 18, 2015	79.81	79.92	79.80	79.85	15,642	-0.04(-0.04%)
Jun 17, 2015	79.80	79.93	79.64	79.89	28,279	+0.11(+0.14%)
Jun 16, 2015	79.73	79.80	79.70	79.78	25,473	+0.14(+0.17%)
Jun 15, 2015	79.72	79.72	79.61	79.64	17,273	+0.02(+0.03%)
Jun 12, 2015	79.60	79.66	79.56	79.62	21,698	-0.01(-0.01%)
Jun 11, 2015	79.54	79.63	79.52	79.63	17,183	+0.06(+0.07%)
Jun 10, 2015	79.63	79.63	79.54	79.57	13,974	-0.03(-0.04%)
Jun 09, 2015	79.55	79.63	79.55	79.60	14,437	-0.01(-0.01%)
Jun 08, 2015	79.55	79.63	79.55	79.61	20,552	+0.06(+0.07%)
Jun 05, 2015	79.46	79.57	79.42	79.56	19,945	-0.06(-0.07%)
Jun 04, 2015	79.64	79.66	79.56	79.61	13,517	+0.01(+0.01%)
Jun 03, 2015	79.64	79.64	79.52	79.60	23,130	-0.11(-0.13%)
Jun 02, 2015	79.72	79.72	79.64	79.71	21,116	-0.02(-0.03%)
Jun 01, 2015	79.88	79.88	79.67	79.73	25,613	-0.10(-0.13%)
May 29, 2015	79.68	79.88	79.68	79.84	27,049	+0.14(+0.17%)
May 28, 2015	79.64	79.70	79.63	79.70	25,966	+0.02(+0.03%)
May 27, 2015	79.66	79.70	79.60	79.68	24,191	-0.09(-0.11%)
May 26, 2015	79.80	79.80	79.71	79.76	62,106	-0.10(-0.13%)
May 22, 2015	79.87	79.87	79.87	79.87	22,286	+0.06(+0.07%)
May 21, 2015	79.76	79.84	79.76	79.81	12,137	+0.04(+0.05%)
May 20, 2015	79.68	79.80	79.68	79.77	22,194	+0.14(+0.17%)
May 19, 2015	79.71	79.71	79.63	79.64	28,769	-0.14(-0.17%)
May 18, 2015	79.81	79.84	79.77	79.77	26,106	-0.10(-0.12%)
May 15, 2015	79.78	79.90	79.78	79.87	27,092	+0.06(+0.08%)
May 14, 2015	79.75	79.82	79.75	79.80	27,246	+0.06(+0.08%)
May 13, 2015	79.75	79.81	79.70	79.74	19,434	+0.07(+0.09%)
May 12, 2015	79.68	79.68	79.58	79.67	17,287	+0.08(+0.10%)
May 11, 2015	79.76	79.76	79.56	79.59	26,696	-0.18(-0.22%)
May 08, 2015	79.78	79.87	79.74	79.76	25,207	+0.11(+0.14%)
May 07, 2015	79.70	79.72	79.60	79.65	26,015	-0.05(-0.06%)
May 06, 2015	79.78	79.81	79.64	79.70	25,050	-0.10(-0.12%)
May 05, 2015	79.88	79.88	79.76	79.80	119,293	+0.02(+0.03%)
May 04, 2015	79.92	79.92	79.74	79.77	32,821	-0.03(-0.04%)

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.