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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	80.97	81.00	80.91	81.00	20,886	+0.11(+0.14%)
Jul 28, 2016	80.86	80.91	80.82	80.89	14,225	+0.02(+0.03%)
Jul 27, 2016	80.84	80.86	80.79	80.86	18,617	+0.05(+0.06%)
Jul 26, 2016	80.84	80.86	80.77	80.81	22,485	-0.03(-0.03%)
Jul 25, 2016	80.86	80.90	80.80	80.84	24,187	-0.06(-0.08%)
Jul 22, 2016	80.90	80.94	80.87	80.90	19,769	-0.05(-0.06%)
Jul 21, 2016	80.86	80.98	80.86	80.95	229,974	+0.04(+0.05%)
Jul 20, 2016	80.95	80.96	80.87	80.92	28,209	-0.08(-0.09%)
Jul 19, 2016	81.06	81.06	80.98	80.99	16,455	-0.04(-0.05%)
Jul 18, 2016	81.09	81.10	80.98	81.03	26,288	-0.02(-0.02%)
Jul 15, 2016	80.99	81.05	80.99	81.05	25,287	-0.02(-0.03%)
Jul 14, 2016	81.30	81.30	81.05	81.07	22,354	-0.03(-0.04%)
Jul 13, 2016	81.18	81.18	81.08	81.10	21,722	+0.03(+0.04%)
Jul 12, 2016	81.18	81.18	81.07	81.07	17,247	-0.02(-0.03%)
Jul 11, 2016	81.19	81.19	81.10	81.10	19,019	-0.11(-0.14%)
Jul 08, 2016	81.20	81.23	81.18	81.21	33,745	-0.03(-0.04%)
Jul 07, 2016	81.30	81.30	81.19	81.24	23,987	-0.02(-0.02%)
Jul 06, 2016	81.26	81.32	81.20	81.26	17,380	+0.02(+0.02%)
Jul 05, 2016	81.29	81.29	81.20	81.24	433,699	+0.06(+0.08%)
Jul 01, 2016	81.18	81.18	81.18	81.18	16,026	+0.10(+0.12%)
Jun 30, 2016	81.00	81.11	81.00	81.08	23,129	+0.10(+0.13%)
Jun 29, 2016	80.99	81.02	80.94	80.98	397,770	+0.01(+0.01%)
Jun 28, 2016	80.92	80.99	80.87	80.97	19,081	+0.09(+0.11%)
Jun 27, 2016	80.93	81.13	80.85	80.88	43,103	-0.01(-0.01%)
Jun 24, 2016	81.01	81.02	80.86	80.89	38,617	+0.11(+0.14%)
Jun 23, 2016	80.79	80.80	80.70	80.78	22,705	+0.03(+0.04%)
Jun 22, 2016	80.71	80.76	80.63	80.74	72,116	+0.09(+0.11%)
Jun 21, 2016	80.76	80.77	80.66	80.66	156,187	-0.12(-0.15%)
Jun 20, 2016	81.13	81.13	80.76	80.78	24,850	-0.06(-0.08%)
Jun 17, 2016	80.83	80.90	80.77	80.84	32,076	+0.01(+0.01%)
Jun 16, 2016	80.90	80.94	80.78	80.83	31,974	-0.12(-0.15%)
Jun 15, 2016	80.81	81.01	80.69	80.95	107,087	+0.14(+0.17%)
Jun 14, 2016	80.84	80.85	80.79	80.82	598,014	-0.01(-0.01%)
Jun 13, 2016	80.86	80.91	80.78	80.82	42,188	-0.03(-0.03%)
Jun 10, 2016	80.81	80.87	80.81	80.85	90,500	+0.00(+0.00%)
Jun 09, 2016	80.78	80.86	80.78	80.84	172,616	+0.04(+0.05%)
Jun 08, 2016	80.75	80.82	80.75	80.80	27,702	+0.06(+0.07%)
Jun 07, 2016	80.68	80.76	80.68	80.74	23,481	+0.09(+0.11%)
Jun 06, 2016	80.58	80.69	80.58	80.66	25,170	+0.04(+0.05%)
Jun 03, 2016	80.58	80.64	80.58	80.62	10,965	+0.26(+0.32%)
Jun 02, 2016	80.28	80.39	80.28	80.36	19,660	+0.08(+0.10%)
Jun 01, 2016	80.31	80.66	80.23	80.28	33,047	-0.05(-0.06%)
May 31, 2016	80.27	81.05	80.26	80.33	40,744	-0.03(-0.04%)
May 27, 2016	80.35	80.36	80.36	80.36	19,031	-0.02(-0.02%)
May 26, 2016	80.38	80.40	80.34	80.38	28,342	+0.07(+0.09%)
May 25, 2016	80.25	80.31	80.23	80.31	27,946	+0.06(+0.08%)
May 24, 2016	80.22	80.27	80.20	80.24	15,697	-0.04(-0.05%)
May 23, 2016	80.25	80.29	80.21	80.28	16,223	-0.02(-0.02%)
May 20, 2016	80.32	80.32	80.27	80.30	41,928	+0.03(+0.04%)
May 19, 2016	80.25	80.29	80.20	80.27	36,095	+0.02(+0.02%)
May 18, 2016	80.45	80.45	80.21	80.25	26,965	-0.25(-0.31%)
May 17, 2016	80.51	80.57	80.47	80.50	40,689	+0.03(+0.04%)
May 16, 2016	80.50	80.50	80.44	80.47	21,046	-0.03(-0.04%)
May 13, 2016	80.43	80.51	80.42	80.50	12,815	+0.04(+0.05%)
May 12, 2016	80.47	80.47	80.37	80.46	15,157	-0.01(-0.01%)
May 11, 2016	80.52	80.56	80.45	80.47	21,445	-0.01(-0.01%)
May 10, 2016	80.43	80.48	80.39	80.47	22,421	+0.07(+0.09%)
May 09, 2016	80.42	80.42	80.35	80.40	71,791	+0.01(+0.02%)
May 06, 2016	80.43	80.44	80.35	80.39	15,810	-0.03(-0.04%)
May 05, 2016	80.40	80.42	80.35	80.42	22,313	+0.06(+0.07%)
May 04, 2016	80.36	80.39	80.27	80.36	34,840	-0.01(-0.01%)
May 03, 2016	80.43	80.43	80.35	80.37	47,413	+0.07(+0.08%)

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.