TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	74.35	74.44	74.09	74.19	438,676	-0.22(-0.29%)
Aug 28, 2008	74.52	74.52	74.25	74.40	685,313	-0.23(-0.31%)
Aug 27, 2008	74.28	74.64	74.18	74.63	456,534	+0.20(+0.26%)
Aug 26, 2008	74.37	74.44	74.25	74.44	713,646	+0.03(+0.04%)
Aug 25, 2008	74.59	74.59	74.35	74.41	495,602	+0.28(+0.38%)
Aug 22, 2008	74.39	74.39	74.03	74.13	695,398	-0.29(-0.38%)
Aug 21, 2008	74.63	74.63	74.18	74.42	604,141	+0.13(+0.17%)
Aug 20, 2008	74.24	74.44	74.17	74.29	666,043	+0.31(+0.41%)
Aug 19, 2008	74.20	74.21	73.92	73.98	739,385	-0.08(-0.10%)
Aug 18, 2008	73.97	74.14	73.95	74.06	554,545	+0.07(+0.09%)
Aug 15, 2008	74.03	74.07	73.90	73.99	0	+0.18(+0.25%)
Aug 14, 2008	73.86	73.93	73.70	73.81	493,615	+0.38(+0.51%)
Aug 13, 2008	73.65	73.78	73.35	73.43	523,210	-0.01(-0.01%)
Aug 12, 2008	73.33	73.59	73.33	73.44	574,942	+0.34(+0.47%)
Aug 11, 2008	73.71	73.71	72.89	73.10	861,940	-0.66(-0.90%)
Aug 08, 2008	73.93	74.00	73.52	73.76	603,404	-0.10(-0.13%)
Aug 07, 2008	73.47	73.92	73.36	73.86	484,073	+0.75(+1.03%)
Aug 06, 2008	73.22	73.22	72.72	73.10	885,391	-0.19(-0.26%)
Aug 05, 2008	73.72	73.72	73.24	73.29	837,878	-0.40(-0.54%)
Aug 04, 2008	73.77	73.99	73.66	73.69	583,732	-0.21(-0.28%)
Aug 01, 2008	73.52	73.93	73.38	73.90	1,284,406	-0.36(-0.49%)
Jul 31, 2008	74.35	74.45	74.17	74.26	846,425	+0.31(+0.41%)
Jul 30, 2008	73.60	74.12	73.41	73.96	643,538	+0.31(+0.42%)
Jul 29, 2008	73.65	74.04	73.59	73.65	611,546	-0.50(-0.68%)
Jul 28, 2008	74.11	74.32	73.93	74.15	947,794	+0.63(+0.85%)
Jul 25, 2008	73.91	73.96	73.52	73.52	630,548	-0.51(-0.69%)
Jul 24, 2008	73.62	74.10	73.59	74.03	749,549	+0.52(+0.71%)
Jul 23, 2008	73.79	73.86	73.35	73.51	967,619	-0.50(-0.68%)
Jul 22, 2008	74.37	74.41	73.86	74.01	639,450	-0.36(-0.48%)
Jul 21, 2008	74.39	74.42	74.07	74.37	520,004	+0.01(+0.02%)
Jul 18, 2008	74.81	74.90	74.29	74.35	713,389	-0.34(-0.46%)
Jul 17, 2008	75.23	75.32	74.56	74.69	851,112	-0.49(-0.65%)
Jul 16, 2008	75.69	75.72	75.14	75.18	997,959	-0.38(-0.51%)
Jul 15, 2008	75.80	76.15	75.54	75.57	924,485	-0.05(-0.06%)
Jul 14, 2008	75.38	75.68	75.15	75.62	782,852	+0.56(+0.74%)
Jul 11, 2008	75.96	75.98	74.97	75.06	669,889	-0.68(-0.90%)
Jul 10, 2008	75.65	75.75	75.34	75.74	521,400	-0.01(-0.01%)
Jul 09, 2008	75.45	75.75	75.25	75.75	1,041,363	+0.44(+0.58%)
Jul 08, 2008	75.04	75.36	74.81	75.31	907,999	-0.06(-0.07%)
Jul 07, 2008	75.40	75.67	75.01	75.36	826,659	-0.03(-0.05%)
Jul 04, 2008	75.27	75.43	74.98	75.40	615,198	+0.00(+0.00%)
Jul 03, 2008	75.27	75.43	74.98	75.40	615,198	+0.20(+0.26%)
Jul 02, 2008	75.02	75.23	74.80	75.20	556,487	+0.47(+0.63%)
Jul 01, 2008	75.22	75.22	74.65	74.74	971,999	-0.49(-0.65%)
Jun 30, 2008	75.28	75.47	75.09	75.22	1,059,959	+0.07(+0.09%)
Jun 27, 2008	75.20	75.39	74.95	75.16	1,526,926	+0.36(+0.48%)
Jun 26, 2008	74.53	74.91	74.34	74.80	703,465	+0.64(+0.87%)
Jun 25, 2008	74.20	74.21	73.67	74.16	678,843	+0.06(+0.08%)
Jun 24, 2008	73.90	74.18	73.79	74.10	507,518	+0.45(+0.61%)
Jun 23, 2008	73.75	73.88	73.54	73.66	382,657	+0.00(+0.00%)
Jun 20, 2008	73.86	73.93	73.56	73.66	475,581	+0.24(+0.32%)
Jun 19, 2008	73.66	73.83	73.38	73.42	380,267	-0.46(-0.62%)
Jun 18, 2008	73.59	73.89	73.49	73.88	555,680	+0.40(+0.54%)
Jun 17, 2008	73.43	73.59	73.31	73.48	525,289	+0.21(+0.29%)
Jun 16, 2008	73.29	73.46	73.05	73.27	1,268,154	+0.18(+0.25%)
Jun 13, 2008	73.24	73.59	73.01	73.09	544,265	-0.01(-0.01%)
Jun 12, 2008	73.37	73.40	73.06	73.10	665,019	-0.69(-0.94%)
Jun 11, 2008	73.83	74.12	73.62	73.79	483,149	+0.14(+0.19%)
Jun 10, 2008	73.83	74.06	73.52	73.65	691,656	-0.40(-0.54%)
Jun 09, 2008	74.12	74.39	73.93	74.05	463,175	-0.39(-0.52%)
Jun 06, 2008	73.94	74.49	73.82	74.44	843,674	+0.90(+1.22%)
Jun 05, 2008	73.59	73.76	73.45	73.54	786,619	-0.23(-0.31%)
Jun 04, 2008	74.35	74.35	73.63	73.77	522,238	-0.38(-0.52%)
Jun 03, 2008	74.00	74.41	73.81	74.15	570,870	+0.00(+0.00%)

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.