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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	89.67	89.74	89.62	89.71	287,982	+0.07(+0.08%)
Aug 28, 2020	89.62	89.69	89.61	89.64	156,996	+0.15(+0.17%)
Aug 27, 2020	89.44	89.51	89.43	89.49	269,403	-0.04(-0.05%)
Aug 26, 2020	89.45	89.53	89.42	89.53	210,482	+0.14(+0.15%)
Aug 25, 2020	89.36	89.40	89.32	89.39	335,581	+0.06(+0.07%)
Aug 24, 2020	89.32	89.37	89.32	89.33	139,843	+0.09(+0.10%)
Aug 21, 2020	89.21	89.25	89.19	89.25	189,883	+0.09(+0.10%)
Aug 20, 2020	89.17	89.20	89.08	89.16	163,798	-0.01(-0.01%)
Aug 19, 2020	89.33	89.34	89.15	89.17	216,432	-0.09(-0.11%)
Aug 18, 2020	89.20	89.27	89.19	89.26	190,849	+0.09(+0.10%)
Aug 17, 2020	89.16	89.19	89.14	89.18	109,269	+0.04(+0.05%)
Aug 14, 2020	89.12	89.15	89.12	89.13	109,700	+0.01(+0.01%)
Aug 13, 2020	89.18	89.22	89.12	89.12	187,084	-0.01(-0.01%)
Aug 12, 2020	89.15	89.19	89.09	89.14	217,148	+0.16(+0.18%)
Aug 11, 2020	89.00	89.01	88.95	88.98	250,210	-0.01(-0.01%)
Aug 10, 2020	89.06	89.10	88.98	88.99	117,718	-0.03(-0.04%)
Aug 07, 2020	89.09	89.12	89.00	89.02	121,088	-0.09(-0.11%)
Aug 06, 2020	89.12	89.17	89.09	89.12	113,270	+0.06(+0.07%)
Aug 05, 2020	89.02	89.07	89.02	89.06	141,909	+0.13(+0.15%)
Aug 04, 2020	88.91	88.94	88.88	88.93	109,739	+0.05(+0.06%)
Aug 03, 2020	88.81	88.88	88.81	88.88	287,424	+0.16(+0.18%)
Jul 31, 2020	88.69	88.74	88.64	88.71	117,021	+0.09(+0.10%)
Jul 30, 2020	88.59	88.63	88.57	88.63	92,270	+0.03(+0.03%)
Jul 29, 2020	88.57	88.60	88.54	88.60	88,813	+0.07(+0.08%)
Jul 28, 2020	88.51	88.54	88.50	88.53	93,894	+0.05(+0.06%)
Jul 27, 2020	88.51	88.54	88.48	88.48	100,753	-0.03(-0.04%)
Jul 24, 2020	88.57	88.57	88.51	88.51	112,373	-0.04(-0.05%)
Jul 23, 2020	88.63	88.63	88.54	88.56	116,027	-0.06(-0.07%)
Jul 22, 2020	88.64	88.65	88.61	88.62	200,465	+0.03(+0.04%)
Jul 21, 2020	88.57	88.62	88.55	88.58	257,304	+0.12(+0.14%)
Jul 20, 2020	88.48	88.52	88.45	88.46	115,855	+0.04(+0.05%)
Jul 17, 2020	88.38	88.44	88.37	88.42	151,883	+0.05(+0.06%)
Jul 16, 2020	88.33	88.37	88.31	88.37	113,192	+0.04(+0.05%)
Jul 15, 2020	88.31	88.36	88.31	88.32	202,990	+0.03(+0.03%)
Jul 14, 2020	88.28	88.35	88.26	88.29	134,805	+0.04(+0.04%)
Jul 13, 2020	88.21	88.26	88.18	88.26	144,716	+0.03(+0.03%)
Jul 10, 2020	88.21	88.24	88.20	88.23	136,311	+0.03(+0.04%)
Jul 09, 2020	88.24	88.24	88.18	88.20	167,746	-0.01(-0.01%)
Jul 08, 2020	88.25	88.28	88.20	88.20	216,111	-0.07(-0.08%)
Jul 07, 2020	88.30	88.31	88.23	88.27	190,139	-0.01(-0.01%)
Jul 06, 2020	88.20	88.30	88.16	88.28	235,497	+0.07(+0.08%)
Jul 02, 2020	88.10	88.32	88.09	88.21	245,082	+0.14(+0.16%)
Jul 01, 2020	88.07	88.09	88.02	88.07	304,679	-0.03(-0.04%)
Jun 30, 2020	88.12	88.15	88.05	88.11	362,452	+0.03(+0.04%)
Jun 29, 2020	88.02	88.09	88.01	88.07	116,958	+0.11(+0.13%)
Jun 26, 2020	88.00	88.01	87.95	87.96	85,877	-0.02(-0.02%)
Jun 25, 2020	87.93	88.01	87.93	87.98	392,090	-0.03(-0.03%)
Jun 24, 2020	88.10	88.11	88.01	88.01	122,301	-0.13(-0.15%)
Jun 23, 2020	88.11	88.16	88.11	88.14	105,712	+0.06(+0.07%)
Jun 22, 2020	87.96	88.08	87.96	88.07	82,810	+0.04(+0.05%)
Jun 19, 2020	88.00	88.05	87.98	88.03	131,895	+0.05(+0.06%)
Jun 18, 2020	87.85	87.98	87.84	87.98	123,006	+0.09(+0.10%)
Jun 17, 2020	87.88	87.92	87.84	87.89	173,804	-0.06(-0.07%)
Jun 16, 2020	87.89	87.96	87.89	87.95	336,366	+0.09(+0.10%)
Jun 15, 2020	87.84	87.90	87.80	87.87	2,207,077	+0.04(+0.05%)
Jun 12, 2020	87.86	87.89	87.80	87.83	203,363	+0.02(+0.02%)
Jun 11, 2020	87.91	87.98	87.81	87.81	280,406	-0.21(-0.23%)
Jun 10, 2020	87.85	88.07	87.85	88.01	313,097	+0.23(+0.26%)
Jun 09, 2020	87.82	87.89	87.78	87.78	334,707	+0.07(+0.08%)
Jun 08, 2020	87.66	87.75	87.66	87.71	176,178	+0.06(+0.07%)
Jun 05, 2020	87.56	87.66	87.54	87.65	96,220	+0.12(+0.14%)
Jun 04, 2020	87.52	87.56	87.46	87.53	122,300	+0.01(+0.01%)
Jun 03, 2020	87.52	87.54	87.46	87.52	165,388	-0.03(-0.04%)
Jun 02, 2020	87.57	87.59	87.50	87.55	235,278	+0.02(+0.02%)

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.