TIPS Bond Ishares ETF (NY: TIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	75.19	75.42	75.18	75.35	170,307	+0.33(+0.44%)
May 27, 2005	74.83	75.11	74.79	75.02	107,937	+0.19(+0.25%)
May 26, 2005	74.99	75.07	74.79	74.83	123,459	-0.25(-0.33%)
May 25, 2005	75.38	75.44	75.07	75.07	133,711	-0.27(-0.36%)
May 24, 2005	75.39	75.46	75.18	75.35	163,330	+0.23(+0.31%)
May 23, 2005	75.07	75.28	75.07	75.11	264,717	+0.09(+0.12%)
May 20, 2005	74.87	75.02	74.78	75.02	114,915	+0.27(+0.37%)
May 19, 2005	74.69	74.86	74.65	74.75	201,493	-0.08(-0.10%)
May 18, 2005	75.16	75.21	74.83	74.83	139,122	-0.11(-0.15%)
May 17, 2005	74.94	75.14	74.89	74.94	188,107	+0.16(+0.22%)
May 16, 2005	74.87	74.90	74.75	74.78	160,767	-0.03(-0.04%)
May 13, 2005	74.92	74.99	74.58	74.80	201,208	+0.02(+0.03%)
May 12, 2005	74.66	74.79	74.44	74.78	207,473	-0.01(-0.02%)
May 11, 2005	74.83	75.00	74.75	74.80	149,090	+0.08(+0.10%)
May 10, 2005	74.54	74.72	74.51	74.72	179,706	+0.25(+0.34%)
May 09, 2005	74.37	74.47	74.30	74.47	162,191	+0.04(+0.05%)
May 06, 2005	74.31	74.47	74.28	74.43	145,245	-0.26(-0.35%)
May 05, 2005	74.59	74.73	74.49	74.69	151,653	+0.08(+0.10%)
May 04, 2005	74.44	74.71	74.37	74.61	178,282	-0.18(-0.23%)
May 03, 2005	74.79	74.85	74.58	74.79	125,167	-0.03(-0.04%)
May 02, 2005	74.82	74.93	74.59	74.82	161,336	-0.25(-0.34%)
Apr 29, 2005	75.28	75.46	75.00	75.07	115,199	-0.26(-0.34%)
Apr 28, 2005	74.82	75.33	74.76	75.33	202,917	+0.58(+0.77%)
Apr 27, 2005	74.85	74.92	74.60	74.76	123,031	+0.00(+0.00%)
Apr 26, 2005	75.02	75.04	74.61	74.76	104,092	-0.25(-0.33%)
Apr 25, 2005	75.11	75.14	74.95	75.00	184,120	-0.11(-0.15%)
Apr 22, 2005	75.02	75.11	74.87	75.11	141,543	+0.49(+0.66%)
Apr 21, 2005	74.92	74.99	74.62	74.62	173,725	-0.58(-0.77%)
Apr 20, 2005	74.82	75.21	74.79	75.20	229,403	+0.13(+0.17%)
Apr 19, 2005	74.83	75.07	74.79	75.07	189,104	+0.42(+0.56%)
Apr 18, 2005	74.80	74.85	74.58	74.65	205,337	+0.00(+0.00%)
Apr 15, 2005	74.44	74.65	74.26	74.65	236,095	+0.42(+0.57%)
Apr 14, 2005	74.05	74.23	73.79	74.23	212,030	+0.14(+0.19%)
Apr 13, 2005	74.23	74.26	73.98	74.09	214,593	-0.07(-0.09%)
Apr 12, 2005	73.63	74.16	73.60	74.16	202,917	+0.40(+0.54%)
Apr 11, 2005	73.56	73.84	73.53	73.76	132,572	+0.20(+0.27%)
Apr 08, 2005	73.36	73.56	73.18	73.56	378,778	+0.07(+0.10%)
Apr 07, 2005	73.77	73.92	73.39	73.49	181,272	-0.29(-0.39%)
Apr 06, 2005	73.83	73.90	73.74	73.78	265,144	+0.04(+0.06%)
Apr 05, 2005	73.81	73.88	73.60	73.74	145,815	-0.20(-0.27%)
Apr 04, 2005	73.88	74.05	73.85	73.93	582,122	+0.08(+0.10%)
Apr 01, 2005	74.06	74.10	73.54	73.86	334,065	-0.11(-0.15%)
Mar 31, 2005	73.63	73.98	73.60	73.97	317,120	+0.54(+0.74%)
Mar 30, 2005	73.23	73.43	73.14	73.43	227,836	+0.29(+0.40%)
Mar 29, 2005	73.02	73.19	72.90	73.13	156,068	+0.20(+0.27%)
Mar 28, 2005	72.96	73.02	72.92	72.94	212,600	-0.31(-0.42%)
Mar 24, 2005	73.20	73.27	73.08	73.25	244,212	+0.25(+0.34%)
Mar 23, 2005	72.86	73.11	72.79	73.00	409,963	-0.22(-0.31%)
Mar 22, 2005	73.86	73.92	73.21	73.22	241,934	-0.49(-0.67%)
Mar 21, 2005	73.84	73.84	73.69	73.72	173,725	-0.13(-0.18%)
Mar 18, 2005	73.91	73.98	73.81	73.85	148,093	-0.11(-0.15%)
Mar 17, 2005	74.06	74.18	73.92	73.96	546,523	+0.26(+0.35%)
Mar 16, 2005	73.52	73.81	73.49	73.70	270,983	+0.27(+0.37%)
Mar 15, 2005	73.62	73.67	73.37	73.43	194,230	-0.10(-0.13%)
Mar 14, 2005	73.32	73.54	73.32	73.53	158,916	+0.14(+0.19%)
Mar 11, 2005	73.45	73.53	73.34	73.39	188,107	-0.32(-0.43%)
Mar 10, 2005	73.80	73.88	73.42	73.70	359,981	-0.15(-0.20%)
Mar 09, 2005	74.00	74.00	73.77	73.85	279,527	-0.50(-0.67%)
Mar 08, 2005	74.28	74.40	74.24	74.35	171,019	-0.20(-0.26%)
Mar 07, 2005	74.40	74.58	74.37	74.54	322,246	+0.21(+0.28%)
Mar 04, 2005	74.07	74.40	73.99	74.33	249,196	+0.30(+0.41%)
Mar 03, 2005	74.02	74.19	73.98	74.03	258,025	+0.11(+0.14%)
Mar 02, 2005	73.90	74.04	73.86	73.93	230,115	+0.08(+0.11%)

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.