TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.32	104.50	104.17	104.34	2,865,206	+0.04(+0.04%)
May 28, 2020	104.00	104.31	103.95	104.30	1,129,763	+0.33(+0.31%)
May 27, 2020	103.88	104.10	103.79	103.97	1,259,962	+0.10(+0.10%)
May 26, 2020	104.17	104.19	103.87	103.87	1,367,010	-0.38(-0.37%)
May 22, 2020	104.15	104.30	104.07	104.25	1,585,815	+0.06(+0.06%)
May 21, 2020	104.26	104.50	104.11	104.19	1,570,888	-0.11(-0.11%)
May 20, 2020	103.98	104.37	103.98	104.31	1,027,842	+0.31(+0.30%)
May 19, 2020	104.03	104.14	103.96	104.00	1,583,151	-0.12(-0.12%)
May 18, 2020	104.14	104.25	103.90	104.12	1,822,454	-0.01(-0.01%)
May 15, 2020	104.05	104.14	103.93	104.13	1,180,752	+0.18(+0.17%)
May 14, 2020	103.86	104.00	103.76	103.95	1,332,485	+0.12(+0.12%)
May 13, 2020	103.85	104.02	103.68	103.83	1,825,556	+0.09(+0.09%)
May 12, 2020	103.71	103.81	103.53	103.73	1,847,725	+0.09(+0.09%)
May 11, 2020	103.87	103.94	103.64	103.64	1,244,127	-0.36(-0.35%)
May 08, 2020	103.97	104.12	103.87	104.00	1,300,286	-0.03(-0.03%)
May 07, 2020	103.58	104.12	103.50	104.03	1,811,848	+0.65(+0.63%)
May 06, 2020	103.63	103.65	103.32	103.38	2,153,650	-0.51(-0.49%)
May 05, 2020	103.68	103.98	103.58	103.89	4,521,107	+0.12(+0.12%)
May 04, 2020	103.80	103.91	103.66	103.77	1,732,408	+0.10(+0.10%)
May 01, 2020	103.70	103.75	103.33	103.66	2,230,647	-0.00(-0.00%)
Apr 30, 2020	104.52	104.56	103.67	103.67	3,473,428	-0.78(-0.74%)
Apr 29, 2020	104.52	104.65	104.34	104.44	1,948,216	-0.13(-0.12%)
Apr 28, 2020	104.39	104.64	104.36	104.57	1,594,060	+0.36(+0.34%)
Apr 27, 2020	104.37	104.53	104.17	104.21	2,441,230	-0.21(-0.20%)
Apr 24, 2020	103.94	104.45	103.86	104.42	1,310,040	+0.59(+0.57%)
Apr 23, 2020	104.07	104.17	103.70	103.83	3,059,503	-0.06(-0.06%)
Apr 22, 2020	103.50	103.89	103.27	103.89	2,141,806	+0.62(+0.60%)
Apr 21, 2020	103.15	103.46	103.06	103.26	1,497,853	+0.52(+0.51%)
Apr 20, 2020	102.58	103.14	102.50	102.74	2,357,734	-0.32(-0.31%)
Apr 17, 2020	103.65	103.78	102.84	103.06	2,555,018	-0.50(-0.48%)
Apr 16, 2020	104.44	104.58	103.34	103.56	2,240,847	-0.91(-0.87%)
Apr 15, 2020	104.78	104.81	104.35	104.46	1,787,090	+0.11(+0.11%)
Apr 14, 2020	104.19	104.49	104.14	104.35	3,491,136	+0.31(+0.30%)
Apr 13, 2020	103.97	104.18	103.89	104.04	1,711,004	+0.19(+0.18%)
Apr 09, 2020	103.44	104.13	103.28	103.85	3,522,424	+1.02(+0.99%)
Apr 08, 2020	103.44	103.67	102.76	102.84	13,000,868	-0.71(-0.68%)
Apr 07, 2020	103.61	103.84	103.12	103.55	1,936,015	-0.07(-0.07%)
Apr 06, 2020	103.80	103.85	103.43	103.61	2,470,365	-0.07(-0.07%)
Apr 03, 2020	103.77	103.91	103.24	103.68	3,499,839	+0.91(+0.88%)
Apr 02, 2020	102.26	103.05	101.91	102.78	3,292,323	+1.55(+1.53%)
Apr 01, 2020	101.49	101.80	101.11	101.23	9,430,378	+0.61(+0.61%)
Mar 31, 2020	101.48	101.54	100.47	100.62	3,589,904	-0.36(-0.35%)
Mar 30, 2020	102.52	102.72	100.93	100.98	4,083,503	-1.63(-1.59%)
Mar 27, 2020	102.39	102.71	101.14	102.61	3,072,503	+0.33(+0.33%)
Mar 26, 2020	102.63	103.86	101.95	102.27	4,773,252	+0.52(+0.51%)
Mar 25, 2020	101.29	102.31	101.13	101.75	3,424,229	+0.97(+0.96%)
Mar 24, 2020	100.13	101.66	99.83	100.78	4,140,992	+0.06(+0.06%)
Mar 23, 2020	98.49	100.73	98.14	100.72	4,994,159	+1.86(+1.88%)
Mar 20, 2020	95.68	99.07	94.86	98.86	3,899,080	+4.22(+4.45%)
Mar 19, 2020	93.55	94.80	93.55	94.65	3,536,323	+1.80(+1.94%)
Mar 18, 2020	94.04	95.01	92.47	92.85	5,792,166	-1.15(-1.23%)
Mar 17, 2020	96.57	97.61	94.00	94.00	5,269,558	-2.70(-2.80%)
Mar 16, 2020	97.03	97.44	96.00	96.70	6,907,871	-0.67(-0.69%)
Mar 13, 2020	97.96	98.94	97.02	97.38	6,129,772	+0.38(+0.40%)
Mar 12, 2020	96.74	101.05	91.62	96.99	14,830,611	-0.23(-0.24%)
Mar 11, 2020	99.92	100.50	96.84	97.22	10,322,905	-2.25(-2.26%)
Mar 10, 2020	102.55	102.82	99.23	99.48	11,182,895	-2.93(-2.87%)
Mar 09, 2020	104.56	105.06	102.39	102.41	6,746,382	-2.15(-2.06%)
Mar 06, 2020	104.89	105.09	104.08	104.56	4,557,248	+0.69(+0.67%)
Mar 05, 2020	104.04	104.17	103.80	103.87	4,448,753	+0.33(+0.31%)
Mar 04, 2020	103.88	104.07	103.44	103.55	4,711,935	-0.15(-0.15%)
Mar 03, 2020	102.66	104.25	102.60	103.70	8,824,390	+1.04(+1.01%)

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.